FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
172.06 USD  +0.90 (+0.53%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2006 43.30 43.40 42.53 42.56 3,531,600 -0.74(-1.71%)
Oct 30, 2006 43.53 43.80 43.18 43.30 2,015,800 -0.20(-0.45%)
Oct 27, 2006 43.90 44.21 43.41 43.50 2,755,400 -0.71(-1.59%)
Oct 26, 2006 44.13 44.42 43.81 44.21 3,444,400 +0.15(+0.33%)
Oct 25, 2006 43.65 44.19 43.42 44.06 4,366,200 +0.33(+0.75%)
Oct 24, 2006 43.70 43.94 42.53 43.73 5,657,000 +0.90(+2.09%)
Oct 23, 2006 42.31 42.99 42.31 42.83 4,689,400 +0.52(+1.23%)
Oct 20, 2006 42.50 43.76 41.51 42.31 11,388,200 -1.45(-3.31%)
Oct 19, 2006 43.99 44.32 43.60 43.76 4,157,000 -0.10(-0.24%)
Oct 18, 2006 44.15 44.53 43.49 43.87 4,697,000 +0.08(+0.19%)
Oct 17, 2006 44.50 44.63 43.35 43.78 6,037,400 -1.07(-2.39%)
Oct 16, 2006 44.58 45.10 44.55 44.85 3,321,400 +0.40(+0.91%)
Oct 13, 2006 44.40 44.97 44.40 44.45 4,459,200 -0.63(-1.41%)
Oct 12, 2006 43.70 45.24 43.70 45.08 9,264,200 +1.40(+3.20%)
Oct 11, 2006 43.28 44.37 43.00 43.69 5,606,000 +0.09(+0.19%)
Oct 10, 2006 44.08 44.21 43.00 43.60 4,962,200 -0.40(-0.91%)
Oct 09, 2006 42.50 44.54 42.32 44.00 6,402,400 +1.35(+3.18%)
Oct 06, 2006 42.92 43.00 42.20 42.65 7,370,400 -1.13(-2.58%)
Oct 05, 2006 42.74 43.97 42.62 43.78 4,491,600 +1.08(+2.53%)
Oct 04, 2006 41.72 42.74 41.72 42.70 5,424,600 +0.90(+2.15%)
Oct 03, 2006 41.99 42.20 41.57 41.79 4,059,200 -0.20(-0.46%)
Oct 02, 2006 41.85 42.20 41.67 41.99 4,653,400 +0.03(+0.08%)
Sep 29, 2006 42.39 42.49 41.95 41.96 3,253,000 -0.43(-1.03%)
Sep 28, 2006 41.78 42.47 41.50 42.39 4,188,200 +0.56(+1.34%)
Sep 27, 2006 41.30 42.49 41.08 41.83 8,976,600 +0.42(+1.01%)
Sep 26, 2006 39.55 41.55 39.51 41.41 7,917,600 +1.95(+4.96%)
Sep 25, 2006 39.10 39.74 38.81 39.46 5,362,600 +0.64(+1.65%)
Sep 22, 2006 39.00 39.10 38.43 38.81 6,561,800 -0.65(-1.65%)
Sep 21, 2006 39.80 40.54 39.31 39.47 5,195,000 -0.33(-0.84%)
Sep 20, 2006 40.25 40.49 39.74 39.80 3,400,400 -0.18(-0.45%)
Sep 19, 2006 40.55 40.81 39.78 39.98 5,536,600 -0.62(-1.54%)
Sep 18, 2006 40.80 41.11 40.30 40.60 3,837,400 +0.17(+0.42%)
Sep 15, 2006 40.05 40.61 39.81 40.44 6,063,400 +0.74(+1.86%)
Sep 14, 2006 40.63 40.63 39.55 39.70 6,124,800 -0.94(-2.30%)
Sep 13, 2006 40.55 41.23 40.26 40.63 5,432,200 +0.08(+0.20%)
Sep 12, 2006 39.85 40.93 39.63 40.55 6,275,800 +0.71(+1.78%)
Sep 11, 2006 40.62 40.62 39.56 39.84 6,903,800 -0.81(-1.99%)
Sep 08, 2006 40.56 40.93 40.39 40.65 3,108,800 +0.10(+0.23%)
Sep 07, 2006 40.12 40.59 39.78 40.55 6,387,600 +0.08(+0.19%)
Sep 06, 2006 41.20 41.21 40.40 40.48 6,868,000 -0.74(-1.81%)
Sep 05, 2006 40.10 41.35 39.97 41.22 7,578,000 +1.68(+4.25%)
Sep 01, 2006 39.92 39.92 38.81 39.54 4,703,600 +0.49(+1.27%)
Aug 31, 2006 37.61 39.25 37.53 39.05 7,456,000 +1.66(+4.44%)
Aug 30, 2006 37.47 37.56 37.15 37.39 2,649,200 +0.01(+0.04%)
Aug 29, 2006 37.81 37.81 36.97 37.38 3,336,000 -0.22(-0.60%)
Aug 28, 2006 37.00 37.80 36.92 37.60 4,539,000 +0.65(+1.77%)
Aug 25, 2006 36.55 37.06 36.53 36.95 2,787,600 +0.31(+0.85%)
Aug 24, 2006 36.75 36.94 36.40 36.63 4,776,800 -0.07(-0.18%)
Aug 23, 2006 36.58 36.96 36.38 36.70 4,387,800 +0.12(+0.34%)
Aug 22, 2006 36.12 36.59 35.90 36.58 4,916,800 +0.45(+1.25%)
Aug 21, 2006 36.42 36.49 35.91 36.12 4,607,600 -0.24(-0.66%)
Aug 18, 2006 36.50 36.70 36.01 36.37 4,004,000 +0.06(+0.15%)
Aug 17, 2006 35.95 36.37 35.80 36.31 5,418,200 +0.39(+1.09%)
Aug 16, 2006 34.60 36.49 34.30 35.92 11,505,600 +1.42(+4.12%)
Aug 15, 2006 33.74 35.05 33.45 34.50 20,054,400 +0.17(+0.48%)
Aug 14, 2006 35.25 35.54 34.08 34.33 8,106,600 -0.20(-0.58%)
Aug 11, 2006 35.03 35.10 34.13 34.53 6,299,600 -0.49(-1.41%)
Aug 10, 2006 35.19 35.53 34.49 35.03 8,017,600 -0.16(-0.44%)
Aug 09, 2006 36.50 36.63 35.09 35.19 3,363,600 -0.94(-2.60%)
Aug 08, 2006 36.80 36.97 35.88 36.12 2,502,400 -0.40(-1.10%)
Aug 07, 2006 36.45 36.72 36.26 36.53 2,196,600 -0.03(-0.10%)
Aug 04, 2006 37.00 37.31 36.25 36.56 3,826,000 -0.13(-0.37%)
Aug 03, 2006 36.30 36.70 36.03 36.70 7,970,000 +0.40(+1.09%)
Aug 02, 2006 36.01 36.71 35.81 36.30 4,178,200 +0.60(+1.69%)
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.