FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
165.21 USD  +0.63 (+0.38%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2007 49.85 50.26 49.17 50.14 3,552,200 +0.18(+0.36%)
Jan 30, 2007 49.45 50.00 49.22 49.96 2,710,200 +0.69(+1.40%)
Jan 29, 2007 49.24 49.85 48.99 49.27 2,666,600 +0.12(+0.25%)
Jan 26, 2007 49.17 49.28 48.40 49.15 2,962,000 +0.56(+1.15%)
Jan 25, 2007 49.37 49.79 48.49 48.58 2,611,600 -0.90(-1.82%)
Jan 24, 2007 49.30 49.69 48.94 49.49 2,667,600 -0.30(-0.61%)
Jan 23, 2007 48.50 49.87 48.50 49.79 5,892,600 +1.35(+2.80%)
Jan 22, 2007 49.58 49.65 48.26 48.44 4,317,600 -0.91(-1.85%)
Jan 19, 2007 50.00 50.00 49.22 49.35 5,643,400 -0.73(-1.46%)
Jan 18, 2007 49.11 50.30 49.08 50.08 3,439,000 +0.14(+0.27%)
Jan 17, 2007 49.55 50.47 49.55 49.95 4,679,000 +0.40(+0.80%)
Jan 16, 2007 49.87 49.88 49.03 49.55 3,910,400 -0.12(-0.23%)
Jan 12, 2007 48.33 49.79 48.12 49.67 8,818,400 +1.92(+4.01%)
Jan 11, 2007 46.33 47.75 46.29 47.75 5,973,400 +1.44(+3.10%)
Jan 10, 2007 45.97 46.54 45.57 46.31 4,930,600 +0.19(+0.41%)
Jan 09, 2007 45.65 46.21 45.44 46.12 4,481,800 +0.46(+1.00%)
Jan 08, 2007 45.45 46.05 45.28 45.67 3,411,600 +0.22(+0.50%)
Jan 05, 2007 46.09 46.10 45.12 45.45 5,230,200 -0.65(-1.40%)
Jan 04, 2007 47.59 47.59 45.87 46.09 4,376,800 -0.65(-1.39%)
Jan 03, 2007 47.85 48.25 46.48 46.74 3,943,600 -0.79(-1.67%)
Dec 29, 2006 47.93 48.12 47.47 47.53 1,664,600 -0.35(-0.73%)
Dec 28, 2006 48.02 48.17 47.65 47.88 2,732,600 -0.36(-0.75%)
Dec 27, 2006 48.00 48.55 47.74 48.24 3,623,400 +0.40(+0.83%)
Dec 26, 2006 47.10 47.98 47.03 47.85 1,376,400 +0.74(+1.58%)
Dec 22, 2006 47.99 48.00 47.09 47.10 2,672,400 -0.85(-1.76%)
Dec 21, 2006 48.63 48.65 47.66 47.95 2,259,000 -0.58(-1.21%)
Dec 20, 2006 48.30 48.83 48.15 48.53 3,028,200 +0.04(+0.08%)
Dec 19, 2006 47.99 48.65 47.72 48.49 3,221,800 +0.50(+1.04%)
Dec 18, 2006 48.06 48.42 47.88 47.99 3,989,200 +0.20(+0.43%)
Dec 15, 2006 48.22 48.45 47.53 47.79 3,836,000 -0.26(-0.55%)
Dec 14, 2006 47.81 48.26 47.55 48.05 5,046,400 +0.71(+1.49%)
Dec 13, 2006 47.51 47.63 47.12 47.35 2,833,600 +0.10(+0.22%)
Dec 12, 2006 48.58 48.87 47.10 47.24 4,713,000 -1.33(-2.74%)
Dec 11, 2006 48.56 48.85 48.10 48.58 4,086,600 +0.04(+0.08%)
Dec 08, 2006 48.03 48.99 48.03 48.53 2,810,800 +0.21(+0.44%)
Dec 07, 2006 49.07 49.26 48.22 48.32 3,713,000 -0.75(-1.53%)
Dec 06, 2006 47.74 49.22 47.53 49.07 9,039,000 +1.35(+2.82%)
Dec 05, 2006 48.25 48.30 47.63 47.72 3,160,000 -0.34(-0.71%)
Dec 04, 2006 47.47 48.12 47.31 48.06 2,562,800 +0.82(+1.75%)
Dec 01, 2006 47.26 48.46 46.78 47.24 4,503,000 -0.76(-1.58%)
Nov 30, 2006 48.33 48.38 47.58 48.00 4,863,400 -0.28(-0.57%)
Nov 29, 2006 47.75 48.67 47.73 48.28 3,819,800 +0.88(+1.86%)
Nov 28, 2006 47.59 48.12 46.96 47.40 5,743,200 -0.19(-0.40%)
Nov 27, 2006 48.13 48.69 47.49 47.58 5,318,400 -0.92(-1.91%)
Nov 24, 2006 48.20 48.92 48.20 48.51 3,145,800 -0.53(-1.09%)
Nov 22, 2006 48.45 50.70 48.25 49.04 21,129,200 +1.41(+2.96%)
Nov 21, 2006 43.26 47.77 43.26 47.63 28,593,800 +2.93(+6.55%)
Nov 20, 2006 45.19 45.42 44.57 44.71 5,342,800 -0.47(-1.05%)
Nov 17, 2006 44.71 45.19 44.55 45.18 4,063,000 +0.47(+1.05%)
Nov 16, 2006 44.72 45.46 44.66 44.71 4,564,000 +0.11(+0.25%)
Nov 15, 2006 44.70 44.88 44.28 44.60 4,270,200 -0.33(-0.72%)
Nov 14, 2006 44.67 44.97 44.35 44.92 3,661,000 +0.61(+1.39%)
Nov 13, 2006 43.55 44.63 43.47 44.31 3,593,200 +0.76(+1.73%)
Nov 10, 2006 43.35 43.69 43.33 43.55 3,056,400 +0.26(+0.59%)
Nov 09, 2006 43.85 43.92 43.28 43.30 4,086,000 -0.42(-0.97%)
Nov 08, 2006 42.42 43.95 42.17 43.72 5,002,600 +1.30(+3.08%)
Nov 07, 2006 42.85 42.99 42.35 42.42 3,294,200 -0.46(-1.06%)
Nov 06, 2006 42.95 43.12 42.60 42.88 4,722,400 +0.05(+0.12%)
Nov 03, 2006 42.72 43.49 42.64 42.83 6,002,200 +0.12(+0.29%)
Nov 02, 2006 42.00 42.92 41.63 42.70 5,975,600 +0.29(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.