Deere & Co (NY: DE )

410.74 +1.60 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.918 7.967 7.873 7.963 10,719,060 +0.05(+0.60%)
Jan 30, 2003 7.925 7.992 7.833 7.916 7,853,154 +0.02(+0.26%)
Jan 29, 2003 7.765 7.954 7.661 7.895 6,066,203 +0.10(+1.28%)
Jan 28, 2003 7.820 7.882 7.699 7.795 6,612,569 +0.02(+0.29%)
Jan 27, 2003 7.859 7.973 7.759 7.773 6,586,602 -0.10(-1.27%)
Jan 24, 2003 8.001 8.001 7.793 7.873 6,528,309 -0.14(-1.79%)
Jan 23, 2003 8.003 8.101 7.886 8.016 10,324,786 +0.05(+0.57%)
Jan 22, 2003 8.058 8.146 7.942 7.971 6,472,135 -0.11(-1.35%)
Jan 21, 2003 8.344 8.344 8.059 8.080 11,004,697 -0.28(-3.38%)
Jan 17, 2003 8.426 8.622 8.342 8.363 3,515,610 -0.10(-1.18%)
Jan 16, 2003 8.375 8.526 8.375 8.463 5,973,463 +0.09(+1.08%)
Jan 15, 2003 8.426 8.441 8.322 8.373 7,634,290 -0.02(-0.29%)
Jan 14, 2003 8.493 8.493 8.114 8.397 21,593,922 -0.09(-1.11%)
Jan 13, 2003 8.592 8.627 8.492 8.492 9,873,279 -0.15(-1.68%)
Jan 10, 2003 8.661 8.788 8.614 8.637 6,290,366 -0.10(-1.14%)
Jan 09, 2003 8.658 8.771 8.658 8.737 6,649,135 +0.06(+0.65%)
Jan 08, 2003 8.718 8.737 8.639 8.680 7,464,709 -0.04(-0.48%)
Jan 07, 2003 8.869 8.869 8.669 8.722 6,730,745 -0.16(-1.83%)
Jan 06, 2003 8.843 8.907 8.822 8.884 6,138,804 +0.04(+0.47%)
Jan 03, 2003 8.980 8.982 8.799 8.843 4,627,420 -0.11(-1.18%)
Jan 02, 2003 8.680 8.978 8.680 8.948 4,909,347 +0.30(+3.42%)
Dec 31, 2002 8.661 8.680 8.499 8.652 5,634,833 -0.04(-0.50%)
Dec 30, 2002 8.709 8.716 8.576 8.695 5,215,122 +0.01(+0.15%)
Dec 27, 2002 8.926 8.926 8.682 8.682 5,352,906 -0.26(-2.93%)
Dec 26, 2002 8.965 9.071 8.916 8.944 2,538,404 -0.02(-0.21%)
Dec 24, 2002 8.988 9.029 8.931 8.963 1,321,665 -0.05(-0.52%)
Dec 23, 2002 9.001 9.116 8.897 9.010 7,144,097 +0.03(+0.38%)
Dec 20, 2002 8.831 9.031 8.831 8.977 8,278,695 +0.19(+2.19%)
Dec 19, 2002 8.829 8.965 8.754 8.784 5,613,635 -0.04(-0.49%)
Dec 18, 2002 8.850 8.916 8.714 8.827 7,336,994 -0.02(-0.26%)
Dec 17, 2002 8.812 8.914 8.727 8.850 7,360,842 +0.05(+0.58%)
Dec 16, 2002 8.652 8.927 8.652 8.799 7,632,700 +0.20(+2.37%)
Dec 13, 2002 8.633 8.727 8.499 8.595 10,084,724 -0.07(-0.76%)
Dec 12, 2002 8.671 8.716 8.588 8.661 7,048,708 -0.07(-0.84%)
Dec 11, 2002 8.586 8.775 8.509 8.735 12,883,858 +0.04(+0.41%)
Dec 10, 2002 8.680 8.727 8.522 8.699 19,948,994 -0.29(-3.21%)
Dec 09, 2002 9.161 9.171 8.982 8.988 5,728,632 -0.17(-1.90%)
Dec 06, 2002 9.058 9.265 9.058 9.161 4,970,290 -0.04(-0.47%)
Dec 05, 2002 9.322 9.346 9.199 9.205 6,793,278 -0.14(-1.51%)
Dec 04, 2002 9.156 9.392 9.101 9.346 7,995,178 +0.19(+2.08%)
Dec 03, 2002 9.545 9.545 9.148 9.156 11,762,509 -0.39(-4.05%)
Dec 02, 2002 9.737 9.737 9.378 9.543 9,158,392 -0.11(-1.13%)
Nov 29, 2002 9.667 9.733 9.595 9.652 3,361,398 -0.01(-0.06%)
Nov 27, 2002 9.435 9.669 9.435 9.658 5,979,823 +0.26(+2.77%)
Nov 26, 2002 9.492 9.516 9.367 9.397 7,985,109 -0.09(-0.99%)
Nov 25, 2002 9.363 9.511 9.301 9.492 6,609,919 +0.11(+1.17%)
Nov 22, 2002 9.529 9.548 9.341 9.382 8,951,716 -0.15(-1.58%)
Nov 21, 2002 9.339 9.648 9.294 9.533 10,384,139 +0.19(+2.06%)
Nov 20, 2002 9.418 9.418 9.218 9.341 15,007,850 -0.08(-0.80%)
Nov 19, 2002 9.077 9.444 8.931 9.416 18,273,330 +0.35(+3.83%)
Nov 18, 2002 9.152 9.152 8.967 9.069 5,839,389 +0.02(+0.27%)
Nov 15, 2002 8.973 9.131 8.973 9.044 10,653,348 -0.12(-1.34%)
Nov 14, 2002 9.227 9.227 9.135 9.167 8,555,853 +0.02(+0.21%)
Nov 13, 2002 9.184 9.214 9.043 9.148 9,673,492 -0.05(-0.51%)
Nov 12, 2002 9.209 9.277 9.063 9.195 9,196,018 +0.03(+0.37%)
Nov 11, 2002 9.231 9.237 9.109 9.161 8,980,863 -0.08(-0.92%)
Nov 08, 2002 9.190 9.356 9.063 9.246 12,851,002 +0.09(+0.99%)
Nov 07, 2002 9.058 9.369 9.058 9.156 19,616,724 +0.30(+3.37%)
Nov 06, 2002 8.827 8.878 8.727 8.858 5,811,832 +0.05(+0.54%)
Nov 05, 2002 8.869 8.944 8.763 8.810 3,871,198 -0.05(-0.51%)
Nov 04, 2002 8.963 9.005 8.822 8.856 6,198,157 -0.04(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.