NYSE, DE End of Day and Historical Stock Data [Deere & Company]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, DE:

13 Aug 25 12:13

LAST: 511.0	CHANGE: 5.15	OPEN: 507.1	HIGH: 512.7	ASK: 117.3	VOLUME: 522K
LAST: 511.0	CHG(%): 1.02	PREV: 505.9	LOW: 500.6	BID: 117.3

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	507.1	512.7	500.6	511.0	522K
12 Aug 25	509.2	513.5	501.8	505.9	1.29M
11 Aug 25	512.5	515.3	502.4	507.0	1.1M
08 Aug 25	508.8	516.3	507.3	510.4	883.9K
07 Aug 25	513.2	514.1	501.6	506.6	958.6K
06 Aug 25	509.8	514.0	507.4	509.6	966.7K
05 Aug 25	511.0	512.1	504.0	508.6	1.03M
04 Aug 25	501.5	512.2	493.3	510.6	1.09M
01 Aug 25	519.0	520.2	500.0	501.0	1.62M
31 Jul 25	512.0	526.6	512.0	524.4	1.55M

COMPANY PROFILE

Name:
About:	Deere & Company (Company) and its subsidiaries (collectively called John Deere) have operations which are categorized into four major business segments. The agricultural equipment segment manufactures and distributes a full line of farm equipment and related service parts ? including tractors; combine, cotton and sugarcane harvesters; tillage, seeding and soil preparation machinery; sprayers; hay and forage equipment; integrated agricultural management systems technology; and precision agricultural irrigation equipment. The commercial and consumer equipment segment manufactures and distributes equipment, products and service parts for commercial and residential uses ? including tractors for lawn, garden, commercial and utility purposes; mowing equipment, including walk-behind mowers; golf course equipment; utility vehicles; landscape and nursery products; irrigation equipment; and other outdoor power products. ...
Sector:	Capital Goods
Industry:	Industrial Machinery/Components
CUSIP:	244199105
CIK:	0315189

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	24.81
PEG Ratio:	0.91
EPS Ratio:	20.68
DivYield:	1.82
PtB:	5.72
PtS:	1.53
EBITDA:	4.3B
Shares:	270.83M
Market Cap:	138.393B
52wk range:	346.00 - 533.78

TECHNICALS

MA5:	508.17
MA20:	508.70
MA50:	512.20
MA200:	472.33
STO9:	31.57
RSI14:	47.85
WPR14:	-57.16
MTM14:	-6.38
ROC14:	-0.01
Week High:	516.28
Week Low:	500.55
Month High:	526.56
Month Low:	492.06
Volatility:	1.54