FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
172.50 USD  -1.32 (-0.76%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2005 34.12 34.28 33.98 34.05 1,425,200 -0.28(-0.82%)
Dec 29, 2005 34.47 34.56 34.30 34.33 1,098,600 -0.14(-0.41%)
Dec 28, 2005 34.33 34.59 34.20 34.47 1,861,200 -0.02(-0.06%)
Dec 27, 2005 35.40 35.50 34.48 34.49 1,752,200 -0.80(-2.25%)
Dec 23, 2005 35.35 35.36 35.16 35.29 1,205,600 +0.03(+0.07%)
Dec 22, 2005 35.04 35.30 35.04 35.26 3,008,000 +0.41(+1.18%)
Dec 21, 2005 35.05 35.49 34.80 34.85 2,335,400 -0.13(-0.37%)
Dec 20, 2005 34.78 35.38 34.78 34.99 2,744,000 +0.28(+0.79%)
Dec 19, 2005 35.01 35.22 34.62 34.71 3,064,600 -0.30(-0.86%)
Dec 16, 2005 34.96 35.35 35.01 35.01 3,203,000 +0.05(+0.16%)
Dec 15, 2005 35.17 35.47 34.84 34.96 4,824,800 +0.10(+0.29%)
Dec 14, 2005 34.76 34.99 34.55 34.85 2,030,600 +0.20(+0.59%)
Dec 13, 2005 34.00 34.87 33.84 34.65 3,775,000 +0.65(+1.91%)
Dec 12, 2005 34.50 34.62 33.97 34.00 4,419,200 -0.55(-1.61%)
Dec 09, 2005 34.15 34.78 34.15 34.55 2,001,600 +0.00(+0.00%)
Dec 08, 2005 34.47 34.88 34.28 34.55 1,797,800 +0.08(+0.23%)
Dec 07, 2005 34.60 34.72 34.17 34.47 2,289,800 -0.33(-0.93%)
Dec 06, 2005 34.15 34.97 34.15 34.80 4,604,000 +0.70(+2.05%)
Dec 05, 2005 34.35 34.38 34.00 34.10 3,582,800 -0.34(-0.97%)
Dec 02, 2005 34.53 34.73 34.35 34.44 2,473,200 -0.10(-0.30%)
Dec 01, 2005 34.96 34.96 34.37 34.54 4,432,200 -0.13(-0.39%)
Nov 30, 2005 34.64 35.05 34.22 34.67 4,464,200 +0.05(+0.14%)
Nov 29, 2005 34.46 34.88 34.32 34.62 3,627,200 +0.17(+0.51%)
Nov 28, 2005 34.62 34.65 34.19 34.45 5,377,600 +0.61(+1.80%)
Nov 25, 2005 33.97 34.35 33.83 33.84 1,367,400 -0.06(-0.18%)
Nov 23, 2005 33.49 33.96 33.33 33.90 5,146,200 +0.20(+0.59%)
Nov 22, 2005 31.77 33.94 31.75 33.70 13,942,800 +2.20(+6.98%)
Nov 21, 2005 31.55 31.57 31.33 31.50 4,579,200 -0.05(-0.16%)
Nov 18, 2005 31.65 31.84 31.48 31.55 3,611,400 +0.13(+0.41%)
Nov 17, 2005 31.42 31.66 31.28 31.42 5,063,800 -0.47(-1.47%)
Nov 16, 2005 31.59 31.96 31.50 31.89 2,215,800 +0.36(+1.16%)
Nov 15, 2005 31.55 31.66 31.48 31.52 3,117,000 -0.40(-1.25%)
Nov 14, 2005 31.89 32.21 31.80 31.92 2,771,000 -0.02(-0.05%)
Nov 11, 2005 31.95 32.09 31.76 31.94 2,226,600 -0.20(-0.64%)
Nov 10, 2005 31.70 32.20 31.50 32.15 2,710,200 +0.42(+1.31%)
Nov 09, 2005 31.54 31.98 31.29 31.73 2,501,800 +0.19(+0.60%)
Nov 08, 2005 31.50 31.63 31.42 31.54 2,579,200 +0.01(+0.02%)
Nov 07, 2005 30.98 31.62 31.00 31.54 3,368,200 +0.56(+1.81%)
Nov 04, 2005 31.23 31.43 30.80 30.98 2,924,400 -0.25(-0.82%)
Nov 03, 2005 31.25 31.67 31.11 31.23 5,542,600 +0.15(+0.50%)
Nov 02, 2005 30.62 31.17 30.56 31.08 3,759,800 +0.53(+1.72%)
Nov 01, 2005 30.34 30.67 30.20 30.55 2,875,400 +0.21(+0.69%)
Oct 31, 2005 29.91 30.50 29.85 30.34 3,681,000 +0.52(+1.74%)
Oct 28, 2005 29.12 29.84 29.04 29.82 2,748,800 +0.74(+2.54%)
Oct 27, 2005 29.57 29.66 29.01 29.08 1,721,800 -0.49(-1.66%)
Oct 26, 2005 29.12 29.63 28.89 29.57 3,741,600 +0.45(+1.53%)
Oct 25, 2005 29.31 29.33 29.08 29.12 3,239,200 -0.12(-0.43%)
Oct 24, 2005 28.88 29.25 28.79 29.25 2,799,200 +0.67(+2.34%)
Oct 21, 2005 28.90 29.02 28.50 28.58 7,420,000 -0.71(-2.42%)
Oct 20, 2005 29.46 29.83 29.10 29.29 3,154,200 -0.11(-0.37%)
Oct 19, 2005 29.12 29.40 28.91 29.40 3,317,200 +0.22(+0.74%)
Oct 18, 2005 29.49 29.50 29.11 29.18 3,432,600 -0.48(-1.62%)
Oct 17, 2005 29.68 29.84 29.50 29.67 2,082,200 -0.01(-0.03%)
Oct 14, 2005 29.67 29.83 29.44 29.67 3,868,200 +0.01(+0.03%)
Oct 13, 2005 29.83 29.92 29.55 29.67 3,596,000 -0.26(-0.89%)
Oct 12, 2005 29.79 30.14 29.73 29.93 2,519,600 +0.14(+0.49%)
Oct 11, 2005 30.20 30.23 29.70 29.79 3,851,000 -0.45(-1.50%)
Oct 10, 2005 30.55 30.70 30.24 30.24 2,235,600 -0.32(-1.03%)
Oct 07, 2005 30.38 30.70 30.38 30.55 4,759,800 +0.38(+1.24%)
Oct 06, 2005 30.16 30.20 29.86 30.18 6,646,400 +0.14(+0.47%)
Oct 05, 2005 30.42 30.57 30.04 30.04 4,214,600 -0.35(-1.15%)
Oct 04, 2005 31.62 31.62 30.39 30.39 4,466,400 -0.42(-1.36%)
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.