FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
163.28 USD  -6.84 (-4.02%)
Official Closing Price  /  Updated: 7:17 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2006 48.33 48.38 47.58 48.00 4,863,400 -0.28(-0.57%)
Nov 29, 2006 47.75 48.67 47.73 48.28 3,819,800 +0.88(+1.86%)
Nov 28, 2006 47.59 48.12 46.96 47.40 5,743,200 -0.19(-0.40%)
Nov 27, 2006 48.13 48.69 47.49 47.58 5,318,400 -0.92(-1.91%)
Nov 24, 2006 48.20 48.92 48.20 48.51 3,145,800 -0.53(-1.09%)
Nov 22, 2006 48.45 50.70 48.25 49.04 21,129,200 +1.41(+2.96%)
Nov 21, 2006 43.26 47.77 43.26 47.63 28,593,800 +2.93(+6.55%)
Nov 20, 2006 45.19 45.42 44.57 44.71 5,342,800 -0.47(-1.05%)
Nov 17, 2006 44.71 45.19 44.55 45.18 4,063,000 +0.47(+1.05%)
Nov 16, 2006 44.72 45.46 44.66 44.71 4,564,000 +0.11(+0.25%)
Nov 15, 2006 44.70 44.88 44.28 44.60 4,270,200 -0.33(-0.72%)
Nov 14, 2006 44.67 44.97 44.35 44.92 3,661,000 +0.61(+1.39%)
Nov 13, 2006 43.55 44.63 43.47 44.31 3,593,200 +0.76(+1.73%)
Nov 10, 2006 43.35 43.69 43.33 43.55 3,056,400 +0.26(+0.59%)
Nov 09, 2006 43.85 43.92 43.28 43.30 4,086,000 -0.42(-0.97%)
Nov 08, 2006 42.42 43.95 42.17 43.72 5,002,600 +1.30(+3.08%)
Nov 07, 2006 42.85 42.99 42.35 42.42 3,294,200 -0.46(-1.06%)
Nov 06, 2006 42.95 43.12 42.60 42.88 4,722,400 +0.05(+0.12%)
Nov 03, 2006 42.72 43.49 42.64 42.83 6,002,200 +0.12(+0.29%)
Nov 02, 2006 42.00 42.92 41.63 42.70 5,975,600 +0.29(+0.68%)
Nov 01, 2006 42.58 42.96 42.08 42.41 5,446,200 -0.15(-0.36%)
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%)
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.