Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 72.79 74.52 72.73 74.45 7,991,108 +1.88(+2.58%)
Mar 30, 2011 72.58 72.58 72.58 72.58 4,365,681 +0.38(+0.53%)
Mar 29, 2011 71.63 72.25 70.50 72.19 5,643,511 +0.77(+1.08%)
Mar 28, 2011 72.47 72.71 71.40 71.43 4,391,762 -0.72(-1.00%)
Mar 25, 2011 71.50 72.68 70.97 72.14 5,169,713 +0.77(+1.08%)
Mar 24, 2011 70.50 71.49 69.86 71.37 4,914,505 +1.38(+1.97%)
Mar 23, 2011 69.47 70.10 68.99 69.99 4,119,003 +0.29(+0.42%)
Mar 22, 2011 70.25 70.25 69.02 69.70 4,722,471 -0.43(-0.61%)
Mar 21, 2011 70.46 70.50 69.97 70.13 5,844,367 +1.16(+1.68%)
Mar 18, 2011 69.73 70.03 68.65 68.98 6,945,785 +0.55(+0.81%)
Mar 17, 2011 67.94 69.10 67.37 68.42 7,663,663 +1.88(+2.82%)
Mar 16, 2011 67.28 68.06 65.83 66.55 7,189,378 -0.57(-0.86%)
Mar 15, 2011 66.44 67.39 66.24 67.12 6,089,054 +0.04(+0.06%)
Mar 14, 2011 67.15 67.47 66.17 67.08 5,125,342 -0.12(-0.18%)
Mar 11, 2011 65.74 67.37 64.76 67.21 8,113,496 +0.18(+0.27%)
Mar 10, 2011 67.38 68.13 65.91 67.02 7,428,386 -1.74(-2.53%)
Mar 09, 2011 69.22 69.39 68.13 68.76 6,143,385 -1.29(-1.85%)
Mar 08, 2011 69.34 70.51 68.06 70.06 5,464,662 +0.87(+1.26%)
Mar 07, 2011 71.13 71.31 68.85 69.18 5,496,433 -1.52(-2.14%)
Mar 04, 2011 70.99 71.24 69.75 70.70 4,717,736 -0.21(-0.30%)
Mar 03, 2011 69.56 71.32 69.23 70.91 6,331,012 +2.36(+3.44%)
Mar 02, 2011 67.95 69.41 67.90 68.55 5,465,754 +0.38(+0.55%)
Mar 01, 2011 69.47 69.66 67.62 68.18 7,138,551 -0.83(-1.21%)
Feb 28, 2011 70.15 70.23 68.85 69.01 6,678,237 -0.26(-0.38%)
Feb 25, 2011 70.31 70.43 69.21 69.27 8,027,015 +1.21(+1.78%)
Feb 24, 2011 67.75 69.79 67.10 68.06 8,731,461 +0.50(+0.74%)
Feb 23, 2011 70.00 70.00 66.01 67.57 13,592,376 -2.10(-3.01%)
Feb 22, 2011 71.65 72.64 69.62 69.66 7,144,253 -3.06(-4.21%)
Feb 18, 2011 72.67 72.79 71.84 72.73 6,830,647 -0.20(-0.27%)
Feb 17, 2011 73.65 73.66 72.46 72.93 6,092,313 -0.46(-0.63%)
Feb 16, 2011 74.41 74.53 71.98 73.39 16,180,051 +1.71(+2.39%)
Feb 15, 2011 72.41 72.54 71.26 71.67 6,062,786 -0.87(-1.20%)
Feb 14, 2011 73.35 73.42 72.48 72.54 5,100,800 -0.51(-0.69%)
Feb 11, 2011 72.08 73.11 71.97 73.05 3,345,695 +0.69(+0.95%)
Feb 10, 2011 71.68 72.49 71.49 72.36 3,263,492 +0.44(+0.61%)
Feb 09, 2011 72.08 72.53 71.35 71.92 4,206,559 +0.35(+0.49%)
Feb 08, 2011 72.18 72.18 71.20 71.57 3,494,551 -0.50(-0.69%)
Feb 07, 2011 71.69 72.43 71.38 72.07 3,616,765 +0.71(+1.00%)
Feb 04, 2011 71.59 71.90 70.90 71.36 4,182,934 +0.04(+0.05%)
Feb 03, 2011 71.88 72.04 70.71 71.32 4,566,658 -0.71(-0.99%)
Feb 02, 2011 71.10 72.14 71.10 72.03 5,619,001 +0.87(+1.22%)
Feb 01, 2011 70.30 71.58 69.99 71.17 7,341,148 +1.58(+2.27%)
Jan 31, 2011 67.66 69.93 67.66 69.59 5,712,375 +1.52(+2.24%)
Jan 28, 2011 69.86 70.35 67.89 68.06 4,398,966 -1.58(-2.28%)
Jan 27, 2011 69.97 69.99 68.91 69.65 4,748,133 -0.01(-0.01%)
Jan 26, 2011 68.85 69.96 68.55 69.66 4,251,439 +1.22(+1.79%)
Jan 25, 2011 68.56 69.08 67.55 68.43 4,123,014 -0.56(-0.81%)
Jan 24, 2011 68.49 69.22 68.06 68.99 3,164,832 +0.67(+0.99%)
Jan 21, 2011 69.19 69.39 67.86 68.32 4,256,137 -0.02(-0.02%)
Jan 20, 2011 68.16 68.90 66.52 68.33 5,477,413 -0.11(-0.16%)
Jan 19, 2011 69.28 69.88 67.97 68.44 6,338,116 -0.92(-1.32%)
Jan 18, 2011 68.66 70.15 68.66 69.36 5,863,372 +0.83(+1.21%)
Jan 14, 2011 68.49 68.80 68.00 68.53 5,361,672 +0.11(+0.16%)
Jan 13, 2011 68.32 68.88 67.94 68.42 7,968,465 +1.48(+2.21%)
Jan 12, 2011 66.27 67.17 66.25 66.95 4,289,557 +1.37(+2.09%)
Jan 11, 2011 65.22 66.33 65.22 65.58 4,385,930 +0.83(+1.28%)
Jan 10, 2011 64.83 65.30 64.04 64.75 3,864,659 +0.18(+0.28%)
Jan 07, 2011 64.63 65.30 63.77 64.57 5,305,414 +0.07(+0.11%)
Jan 06, 2011 64.62 64.83 63.89 64.50 4,608,762 +0.01(+0.01%)
Jan 05, 2011 63.10 64.80 62.99 64.49 3,945,640 +0.93(+1.47%)
Jan 04, 2011 64.31 64.37 62.62 63.56 4,071,928 -0.44(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.