FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
155.19 USD  +1.83 (+1.19%)
Streaming Delayed Price  /  Updated: 1:41 PM EDT, May 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 85.00 85.00 83.78 84.05 2,706,679 -0.81(-0.95%)
Nov 29, 2012 84.70 84.99 84.21 84.86 2,069,796 +0.59(+0.70%)
Nov 28, 2012 84.00 84.52 83.43 84.27 2,886,790 -0.13(-0.15%)
Nov 27, 2012 84.24 85.25 84.15 84.40 3,188,509 -0.06(-0.07%)
Nov 26, 2012 83.57 84.56 83.25 84.46 3,609,148 +0.49(+0.58%)
Nov 23, 2012 82.83 84.12 83.35 83.97 2,198,694 +1.14(+1.38%)
Nov 21, 2012 83.16 84.33 82.06 82.83 10,601,646 -3.16(-3.67%)
Nov 20, 2012 86.23 86.49 85.16 85.99 4,556,323 -0.26(-0.30%)
Nov 19, 2012 86.16 86.66 85.85 86.25 3,886,237 +1.00(+1.17%)
Nov 16, 2012 85.60 85.85 84.43 85.25 3,781,927 -0.14(-0.16%)
Nov 15, 2012 85.00 85.76 84.58 85.39 3,134,458 +0.65(+0.77%)
Nov 14, 2012 86.02 86.36 84.56 84.74 3,197,006 -0.95(-1.11%)
Nov 13, 2012 85.15 86.90 85.01 85.69 3,389,237 +0.01(+0.01%)
Nov 12, 2012 84.44 86.50 84.24 85.68 2,560,304 +1.39(+1.65%)
Nov 09, 2012 83.17 84.82 83.00 84.29 2,485,554 +0.70(+0.84%)
Nov 08, 2012 84.04 84.87 83.48 83.59 2,673,723 -0.54(-0.64%)
Nov 07, 2012 84.60 85.78 83.50 84.13 3,117,189 -1.97(-2.29%)
Nov 06, 2012 86.23 86.91 85.99 86.10 2,201,582 +0.21(+0.24%)
Nov 05, 2012 84.23 86.04 84.23 85.89 1,515,811 +0.29(+0.34%)
Nov 02, 2012 87.28 87.50 85.55 85.60 2,566,803 -1.27(-1.46%)
Nov 01, 2012 85.63 87.20 84.86 86.87 2,812,204 +1.43(+1.67%)
Oct 31, 2012 86.04 86.39 84.82 85.44 2,415,793 -0.03(-0.04%)
Oct 26, 2012 84.64 85.47 85.47 85.47 2,737,000 +0.78(+0.92%)
Oct 25, 2012 84.88 85.20 83.62 84.69 2,228,024 +0.38(+0.45%)
Oct 24, 2012 85.12 85.30 84.16 84.31 2,179,403 -0.72(-0.85%)
Oct 23, 2012 84.70 85.31 84.18 85.03 2,346,375 +0.04(+0.05%)
Oct 19, 2012 86.45 86.45 84.76 84.99 3,826,657 -1.87(-2.15%)
Oct 18, 2012 85.53 87.13 85.45 86.86 4,033,251 +1.05(+1.22%)
Oct 17, 2012 84.84 85.97 84.71 85.81 3,432,219 +1.25(+1.48%)
Oct 16, 2012 83.69 84.64 83.50 84.56 2,842,940 +1.33(+1.60%)
Oct 15, 2012 82.72 83.38 82.43 83.23 1,947,981 +0.79(+0.96%)
Oct 12, 2012 82.43 82.87 81.93 82.44 2,765,323 +0.07(+0.08%)
Oct 11, 2012 82.13 82.99 81.85 82.37 3,375,850 +1.18(+1.45%)
Oct 10, 2012 80.95 81.72 79.75 81.19 5,243,838 -0.54(-0.66%)
Oct 09, 2012 82.55 83.01 81.63 81.73 3,270,120 -1.04(-1.26%)
Oct 08, 2012 82.37 82.91 81.94 82.77 1,579,365 -0.01(-0.01%)
Oct 05, 2012 83.27 83.75 82.50 82.78 2,548,531 -0.05(-0.06%)
Oct 04, 2012 82.25 82.93 81.79 82.83 2,679,070 +0.92(+1.12%)
Oct 03, 2012 82.17 82.27 81.24 81.91 3,063,671 -0.31(-0.38%)
Oct 02, 2012 82.88 83.12 81.97 82.22 3,970,631 -0.38(-0.46%)
Oct 01, 2012 83.11 83.65 82.39 82.60 3,450,443 +0.13(+0.16%)
Sep 28, 2012 82.00 83.15 81.61 82.47 4,427,060 +0.37(+0.45%)
Sep 27, 2012 81.96 82.40 81.40 82.10 2,844,972 +0.69(+0.85%)
Sep 26, 2012 81.04 81.79 80.34 81.41 3,602,348 -0.24(-0.29%)
Sep 25, 2012 81.80 83.40 81.53 81.65 4,523,923 -1.30(-1.57%)
Sep 24, 2012 82.54 83.45 82.44 82.95 4,168,510 +0.25(+0.30%)
Sep 21, 2012 82.51 83.04 81.71 82.70 4,145,905 +0.41(+0.50%)
Sep 20, 2012 81.33 82.59 80.94 82.29 3,378,534 +0.31(+0.38%)
Sep 19, 2012 81.26 82.22 81.06 81.98 2,720,858 +0.67(+0.82%)
Sep 18, 2012 81.11 81.54 80.80 81.31 3,343,471 +0.29(+0.36%)
Sep 17, 2012 81.84 82.15 80.71 81.02 3,901,745 -0.98(-1.20%)
Sep 14, 2012 80.54 82.09 80.54 82.00 5,591,020 +1.63(+2.03%)
Sep 13, 2012 79.01 80.66 78.40 80.37 4,236,925 +1.58(+2.01%)
Sep 12, 2012 78.38 79.00 78.23 78.79 3,120,945 +0.54(+0.69%)
Sep 11, 2012 77.44 78.55 77.17 78.25 3,127,005 +1.06(+1.37%)
Sep 10, 2012 77.15 78.15 77.00 77.19 3,453,107 -1.03(-1.32%)
Sep 07, 2012 77.19 78.95 77.08 78.22 4,231,419 +1.18(+1.53%)
Sep 06, 2012 75.28 77.09 75.23 77.04 4,307,658 +2.22(+2.97%)
Sep 05, 2012 73.93 75.10 73.73 74.82 3,636,718 +0.70(+0.94%)
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.