FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
172.07 USD  -1.58 (-0.91%)
Official Closing Price  /  Updated: 7:47 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2007 75.62 77.50 75.43 77.45 4,289,400 +2.12(+2.82%)
Oct 30, 2007 77.70 77.70 75.15 75.32 4,709,200 -0.16(-0.21%)
Oct 29, 2007 73.26 75.53 73.01 75.48 4,110,400 +2.76(+3.80%)
Oct 26, 2007 74.23 75.00 71.75 72.72 4,818,646 -0.95(-1.29%)
Oct 25, 2007 74.29 74.29 71.64 73.67 5,275,400 -0.76(-1.03%)
Oct 24, 2007 74.44 74.60 72.50 74.43 4,969,200 -0.50(-0.67%)
Oct 23, 2007 73.86 75.00 73.11 74.93 3,791,900 +2.51(+3.47%)
Oct 22, 2007 71.25 72.57 70.50 72.42 6,163,600 -0.15(-0.21%)
Oct 19, 2007 75.86 75.94 72.41 72.57 6,110,400 -3.71(-4.86%)
Oct 18, 2007 74.60 76.90 74.54 76.28 3,880,400 +0.97(+1.29%)
Oct 17, 2007 77.00 77.15 74.68 75.30 4,574,400 -0.22(-0.29%)
Oct 16, 2007 76.82 76.97 75.08 75.52 5,192,600 -1.69(-2.19%)
Oct 15, 2007 77.42 77.72 76.01 77.21 4,035,800 +0.10(+0.13%)
Oct 12, 2007 76.77 78.09 76.51 77.11 4,185,326 +0.72(+0.94%)
Oct 11, 2007 78.04 78.65 75.00 76.39 5,204,200 -0.96(-1.24%)
Oct 10, 2007 75.39 77.52 75.10 77.35 4,858,600 +1.60(+2.11%)
Oct 09, 2007 74.94 75.89 74.47 75.75 4,303,000 +1.44(+1.94%)
Oct 08, 2007 73.64 74.50 72.50 74.31 2,271,800 +0.67(+0.92%)
Oct 05, 2007 74.36 75.00 73.42 73.64 4,345,200 -0.17(-0.23%)
Oct 04, 2007 73.00 74.19 72.89 73.81 3,304,800 +1.30(+1.79%)
Oct 03, 2007 73.86 74.40 72.45 72.50 5,421,800 -1.62(-2.19%)
Oct 02, 2007 75.68 75.86 73.50 74.12 4,548,400 -1.33(-1.77%)
Oct 01, 2007 74.31 75.58 74.20 75.46 3,995,000 +1.25(+1.68%)
Sep 28, 2007 73.70 74.95 73.66 74.21 4,303,800 +0.51(+0.70%)
Sep 27, 2007 73.12 74.39 73.00 73.69 4,331,800 +0.62(+0.85%)
Sep 26, 2007 71.69 73.44 71.47 73.07 5,133,800 +1.99(+2.80%)
Sep 25, 2007 72.25 72.41 70.30 71.08 7,013,800 -1.79(-2.46%)
Sep 24, 2007 73.43 73.48 72.71 72.88 3,820,400 -0.76(-1.04%)
Sep 21, 2007 72.94 73.72 72.24 73.64 4,499,400 +1.40(+1.94%)
Sep 20, 2007 72.25 73.01 71.62 72.24 3,610,000 -0.31(-0.43%)
Sep 19, 2007 73.67 74.59 71.79 72.55 7,611,400 -0.38(-0.52%)
Sep 18, 2007 70.12 72.93 69.88 72.93 5,784,200 +3.22(+4.61%)
Sep 17, 2007 68.57 70.58 68.53 69.71 5,657,400 +0.75(+1.09%)
Sep 14, 2007 68.97 69.50 68.13 68.96 3,578,800 -0.01(-0.01%)
Sep 13, 2007 69.07 69.55 68.58 68.97 4,219,600 +0.06(+0.09%)
Sep 12, 2007 69.10 70.26 68.58 68.92 4,901,400 -0.23(-0.33%)
Sep 11, 2007 68.49 69.57 68.00 69.14 5,598,800 +0.65(+0.96%)
Sep 10, 2007 68.37 69.26 67.15 68.49 5,055,600 +0.56(+0.82%)
Sep 07, 2007 66.97 68.22 66.28 67.93 5,529,200 -0.46(-0.68%)
Sep 06, 2007 68.78 69.36 67.53 68.39 4,698,200 -0.39(-0.56%)
Sep 05, 2007 68.75 69.65 68.15 68.78 6,254,400 -0.54(-0.78%)
Sep 04, 2007 68.36 70.04 68.15 69.32 6,414,200 +1.29(+1.90%)
Aug 31, 2007 67.00 68.55 66.75 68.03 5,382,200 +2.08(+3.15%)
Aug 30, 2007 65.11 66.95 65.11 65.95 4,188,200 +0.22(+0.34%)
Aug 29, 2007 63.79 66.00 63.28 65.72 6,223,400 +2.51(+3.98%)
Aug 28, 2007 64.62 64.87 63.21 63.21 4,296,000 -1.93(-2.96%)
Aug 27, 2007 64.62 66.00 64.62 65.14 4,387,400 +0.01(+0.01%)
Aug 24, 2007 63.94 65.22 63.26 65.13 4,729,800 +1.44(+2.26%)
Aug 23, 2007 65.75 65.85 63.35 63.69 5,525,100 -1.67(-2.56%)
Aug 22, 2007 65.22 66.12 64.64 65.36 6,070,600 +0.71(+1.10%)
Aug 21, 2007 64.14 65.17 63.42 64.65 5,100,000 +0.52(+0.80%)
Aug 20, 2007 62.99 65.36 62.10 64.14 8,288,800 +1.83(+2.94%)
Aug 17, 2007 61.53 63.01 60.65 62.30 7,190,400 +2.04(+3.39%)
Aug 16, 2007 60.30 61.49 56.96 60.26 11,130,400 -0.03(-0.06%)
Aug 15, 2007 60.38 63.46 59.67 60.30 13,900,322 +1.76(+3.00%)
Aug 14, 2007 59.75 60.10 58.54 58.54 4,603,600 -0.78(-1.31%)
Aug 13, 2007 58.65 61.03 59.15 59.33 4,065,800 +0.67(+1.15%)
Aug 10, 2007 59.26 60.42 57.26 58.65 7,558,200 -1.40(-2.33%)
Aug 09, 2007 62.42 63.22 59.99 60.05 6,293,200 -2.37(-3.80%)
Aug 08, 2007 61.35 63.37 61.35 62.42 5,325,200 +0.52(+0.85%)
Aug 07, 2007 59.95 62.75 59.51 61.90 7,045,200 +1.94(+3.24%)
Aug 06, 2007 59.49 60.06 57.87 59.95 5,492,600 +0.70(+1.18%)
Aug 03, 2007 59.70 60.09 59.06 59.25 5,790,000 -0.84(-1.40%)
Aug 02, 2007 60.74 60.74 58.90 60.09 5,708,800 +0.15(+0.26%)
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.