FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
156.48 USD  -3.51 (-2.19%)
Official Closing Price  /  Updated: 7:00 PM EST, Feb 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2010 75.02 77.09 75.02 76.80 2,567,283 +1.28(+1.69%)
Oct 28, 2010 76.37 76.86 74.59 75.52 3,018,118 -0.32(-0.42%)
Oct 27, 2010 75.90 75.91 74.22 75.84 4,183,272 -1.40(-1.81%)
Oct 25, 2010 77.99 78.89 77.14 77.24 3,742,390 -0.01(-0.01%)
Oct 22, 2010 76.75 77.29 76.50 77.25 3,321,090 +0.20(+0.26%)
Oct 21, 2010 77.02 77.72 75.92 77.05 4,372,499 +0.61(+0.80%)
Oct 20, 2010 75.11 77.15 74.75 76.44 4,080,909 +1.52(+2.03%)
Oct 19, 2010 74.63 75.80 73.63 74.92 5,163,664 -1.13(-1.49%)
Oct 18, 2010 76.12 76.63 75.66 76.05 3,132,032 -0.11(-0.14%)
Oct 15, 2010 76.05 76.31 75.27 76.16 5,322,144 +1.07(+1.42%)
Oct 14, 2010 75.19 75.72 74.20 75.09 3,280,883 -0.19(-0.25%)
Oct 13, 2010 75.50 76.00 75.24 75.28 4,167,940 +0.62(+0.83%)
Oct 12, 2010 75.19 75.55 73.88 74.66 4,247,612 -0.65(-0.86%)
Oct 11, 2010 76.10 76.17 74.47 75.31 3,278,970 -0.04(-0.05%)
Oct 08, 2010 75.35 76.83 74.11 75.35 10,647,391 +3.45(+4.80%)
Oct 07, 2010 72.43 72.50 70.85 71.90 300 -0.06(-0.08%)
Oct 06, 2010 71.10 72.53 71.10 71.96 3,651,592 +0.66(+0.93%)
Oct 05, 2010 69.42 71.89 69.42 71.30 4,774,274 +2.68(+3.91%)
Oct 04, 2010 68.30 68.85 67.67 68.62 4,386,115 +0.05(+0.07%)
Oct 01, 2010 68.57 69.65 68.42 68.57 8,342,683 -1.21(-1.73%)
Sep 30, 2010 69.78 72.29 69.42 69.78 7,557 -1.95(-2.72%)
Sep 29, 2010 71.27 72.29 70.85 71.73 175 +0.14(+0.20%)
Sep 28, 2010 71.93 71.99 70.43 71.59 1,000 -0.51(-0.71%)
Sep 27, 2010 72.85 72.94 71.90 72.10 2,731,391 -0.54(-0.74%)
Sep 24, 2010 71.89 72.99 71.89 72.64 3,831,579 +1.45(+2.04%)
Sep 23, 2010 71.19 72.57 70.51 71.19 332 -0.89(-1.23%)
Sep 22, 2010 73.07 73.20 71.85 72.08 4,395,418 -0.96(-1.31%)
Sep 21, 2010 73.37 73.62 72.26 73.04 200 -0.57(-0.77%)
Sep 20, 2010 72.71 73.70 72.25 73.61 4,693,951 +1.16(+1.60%)
Sep 17, 2010 72.45 72.47 69.72 72.45 6,506,652 +2.39(+3.41%)
Sep 15, 2010 69.66 70.56 69.35 70.06 3,740,038 +0.03(+0.04%)
Sep 14, 2010 69.69 70.78 69.26 70.03 4,381,723 +0.25(+0.36%)
Sep 13, 2010 68.81 69.98 68.61 69.78 4,380,847 +1.97(+2.91%)
Sep 10, 2010 67.55 68.42 67.12 67.81 2,868,373 +0.47(+0.70%)
Sep 09, 2010 68.97 69.00 67.20 67.34 3,198,526 -0.75(-1.10%)
Sep 08, 2010 67.84 68.68 67.81 68.09 10,875 +0.42(+0.62%)
Sep 07, 2010 68.35 68.44 67.31 67.67 703 -0.96(-1.40%)
Sep 03, 2010 68.05 69.22 68.00 68.63 4,086,583 +0.88(+1.30%)
Sep 02, 2010 66.62 67.89 66.35 67.75 263 +1.22(+1.83%)
Sep 01, 2010 64.69 66.68 64.47 66.53 5,450,654 +3.22(+5.09%)
Aug 31, 2010 63.23 64.25 62.11 63.31 10,601 +0.32(+0.51%)
Aug 30, 2010 64.48 64.60 62.99 62.99 4,402,089 -1.64(-2.54%)
Aug 27, 2010 64.63 64.85 61.90 64.63 4,832,072 +0.73(+1.15%)
Aug 26, 2010 62.88 64.19 62.65 63.90 4,809,244 +1.03(+1.65%)
Aug 25, 2010 61.57 63.13 60.45 62.86 205 +0.52(+0.83%)
Aug 24, 2010 61.68 63.27 61.50 62.34 566 -0.68(-1.08%)
Aug 23, 2010 65.55 65.65 62.45 63.02 5,788,424 -2.11(-3.24%)
Aug 20, 2010 65.00 65.53 64.78 65.13 4,123,734 -0.58(-0.88%)
Aug 19, 2010 66.70 66.90 64.78 65.71 1,847 -0.27(-0.41%)
Aug 18, 2010 67.14 67.50 65.46 65.98 919 -1.25(-1.86%)
Aug 17, 2010 66.79 67.75 66.27 67.23 2,444 +1.64(+2.50%)
Aug 16, 2010 64.78 66.33 64.16 65.59 3,427,736 +0.74(+1.14%)
Aug 13, 2010 64.85 65.34 64.30 64.85 2,642,084 -0.68(-1.04%)
Aug 12, 2010 64.46 65.91 64.11 65.53 3,881,128 +0.19(+0.29%)
Aug 11, 2010 66.48 66.73 64.96 65.34 2,259 -2.58(-3.80%)
Aug 10, 2010 68.56 68.78 67.39 67.92 300 -1.37(-1.98%)
Aug 09, 2010 68.93 69.47 68.24 69.29 3,990,003 +1.25(+1.84%)
Aug 06, 2010 68.04 68.30 66.75 68.04 4,922,388 +0.06(+0.09%)
Aug 05, 2010 67.45 69.10 67.29 67.98 4,260 +0.42(+0.62%)
Aug 04, 2010 67.00 67.85 66.54 67.56 1,631 +0.74(+1.11%)
Aug 03, 2010 66.86 67.24 65.96 66.82 302 -0.35(-0.52%)
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.