FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
165.21 USD  +0.63 (+0.38%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2015 77.01 76.27 76.27 76.27 2,162,600 -1.23(-1.59%)
Dec 30, 2015 77.43 78.32 77.18 77.50 1,643,835 -0.14(-0.18%)
Dec 29, 2015 77.56 78.13 77.13 77.64 1,746,530 -0.33(-0.42%)
Dec 28, 2015 78.67 78.76 77.00 77.97 2,726,331 -0.82(-1.04%)
Dec 24, 2015 78.88 78.79 78.79 78.79 750,200 -0.43(-0.54%)
Dec 23, 2015 78.25 79.39 78.15 79.22 3,375,909 +1.63(+2.10%)
Dec 22, 2015 75.98 77.91 75.98 77.59 2,583,576 +1.88(+2.48%)
Dec 21, 2015 75.63 76.03 74.63 75.71 3,778,297 +0.74(+0.99%)
Dec 18, 2015 76.47 77.13 74.95 74.97 5,292,867 -1.94(-2.52%)
Dec 17, 2015 78.34 78.53 76.75 76.91 3,403,187 -1.28(-1.64%)
Dec 16, 2015 77.45 78.59 76.94 78.19 2,910,973 +0.94(+1.22%)
Dec 15, 2015 79.36 79.76 76.74 77.25 6,291,142 -1.69(-2.14%)
Dec 14, 2015 77.16 78.99 76.63 78.94 5,027,152 +1.78(+2.31%)
Dec 11, 2015 77.75 77.99 76.63 77.16 3,965,493 -1.44(-1.83%)
Dec 10, 2015 79.20 79.37 78.18 78.60 2,817,806 -0.64(-0.81%)
Dec 09, 2015 79.15 80.55 78.67 79.24 3,912,122 -0.01(-0.01%)
Dec 08, 2015 78.06 79.35 77.51 79.25 3,388,586 +0.15(+0.19%)
Dec 07, 2015 79.15 79.25 78.19 79.10 2,699,519 -0.49(-0.62%)
Dec 04, 2015 78.41 79.62 78.00 79.59 2,400,960 +1.29(+1.65%)
Dec 03, 2015 79.43 79.49 77.95 78.30 2,913,441 -1.03(-1.30%)
Dec 02, 2015 79.58 79.83 78.99 79.33 3,012,805 -0.16(-0.20%)
Dec 01, 2015 79.42 79.86 78.82 79.49 2,954,303 -0.08(-0.10%)
Nov 30, 2015 79.33 79.96 78.87 79.57 5,095,944 +0.48(+0.61%)
Nov 27, 2015 80.08 80.17 78.85 79.09 2,013,448 -0.91(-1.14%)
Nov 25, 2015 80.19 80.00 80.00 80.00 11,169,800 +3.66(+4.79%)
Nov 24, 2015 74.06 76.88 73.80 76.34 8,000,721 +1.73(+2.32%)
Nov 23, 2015 75.71 75.95 74.34 74.61 4,011,320 -0.87(-1.15%)
Nov 20, 2015 75.21 75.94 75.00 75.48 3,472,117 +0.54(+0.72%)
Nov 19, 2015 74.03 74.96 73.60 74.94 2,528,613 +0.42(+0.56%)
Nov 18, 2015 74.05 74.63 73.75 74.52 3,710,094 +0.72(+0.98%)
Nov 17, 2015 75.08 75.23 73.50 73.80 4,486,392 -0.91(-1.22%)
Nov 16, 2015 73.96 74.80 73.46 74.71 3,134,383 +0.06(+0.08%)
Nov 13, 2015 73.36 74.92 73.10 74.65 3,463,104 +1.38(+1.88%)
Nov 12, 2015 74.77 74.77 73.15 73.27 3,902,405 -1.78(-2.37%)
Nov 11, 2015 76.57 76.67 74.94 75.05 2,791,054 -1.22(-1.60%)
Nov 10, 2015 76.19 77.19 75.37 76.27 2,432,817 +0.03(+0.04%)
Nov 09, 2015 77.45 77.45 75.84 76.24 2,289,169 -1.27(-1.64%)
Nov 06, 2015 77.53 77.83 76.11 77.51 3,137,978 -0.42(-0.54%)
Nov 05, 2015 78.27 78.69 77.04 77.93 2,217,031 -0.31(-0.40%)
Nov 04, 2015 79.55 79.73 77.74 78.24 2,412,129 -1.30(-1.63%)
Nov 03, 2015 80.13 80.27 79.29 79.54 2,384,680 -0.65(-0.81%)
Nov 02, 2015 78.49 80.51 78.19 80.19 3,252,524 +2.19(+2.81%)
Oct 30, 2015 78.20 78.60 77.72 78.00 2,668,800 -0.24(-0.31%)
Oct 29, 2015 78.44 78.96 77.93 78.24 2,187,816 -0.71(-0.90%)
Oct 28, 2015 76.75 78.96 76.45 78.95 3,392,743 +2.83(+3.72%)
Oct 27, 2015 76.54 76.97 75.81 76.12 4,160,181 -1.39(-1.79%)
Oct 26, 2015 79.78 80.23 77.02 77.51 4,491,253 -2.75(-3.43%)
Oct 23, 2015 79.82 81.11 79.70 80.26 4,249,268 +0.91(+1.15%)
Oct 22, 2015 76.75 79.60 76.56 79.35 5,754,592 +2.70(+3.52%)
Oct 21, 2015 76.81 78.49 76.45 76.65 3,108,888 +0.26(+0.34%)
Oct 20, 2015 75.89 76.77 75.60 76.39 2,771,206 +0.42(+0.55%)
Oct 19, 2015 75.71 76.07 75.29 75.97 3,041,857 -0.03(-0.04%)
Oct 16, 2015 76.47 76.62 75.75 76.00 4,967,355 -0.23(-0.30%)
Oct 15, 2015 76.46 76.88 75.26 76.23 2,827,999 -0.05(-0.07%)
Oct 14, 2015 76.90 77.37 76.18 76.28 3,181,734 -0.65(-0.84%)
Oct 13, 2015 77.71 77.83 76.49 76.93 3,077,812 -1.50(-1.91%)
Oct 12, 2015 79.88 79.98 78.10 78.43 2,754,230 -1.44(-1.80%)
Oct 09, 2015 80.99 81.46 79.73 79.87 4,061,420 -1.04(-1.29%)
Oct 08, 2015 78.65 81.31 78.60 80.91 3,707,078 +2.02(+2.56%)
Oct 07, 2015 78.94 79.93 77.80 78.89 4,094,302 +0.45(+0.57%)
Oct 06, 2015 78.25 78.96 77.92 78.44 3,354,304 +0.23(+0.29%)
Oct 05, 2015 74.47 78.40 74.20 78.21 6,261,304 +4.64(+6.31%)
Oct 02, 2015 72.05 73.66 71.86 73.57 3,852,984 +0.68(+0.93%)
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.