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, 2008 57.92 58.84 57.72 58.22 4,914,171 +0.36(+0.63%)
Mar 28, 2008 57.68 58.94 57.21 57.86 4,238,805 +0.57(+1.00%)
Mar 27, 2008 57.89 58.81 55.43 57.29 6,489,499 -1.21(-2.07%)
Mar 26, 2008 59.33 59.63 58.26 58.50 6,358,542 -1.03(-1.73%)
Mar 25, 2008 59.78 60.34 58.55 59.52 6,211,863 +0.57(+0.97%)
Mar 24, 2008 57.90 59.42 57.50 58.95 5,569,218 +1.60(+2.80%)
Mar 21, 2008 57.19 57.86 55.40 57.34 10,797,753 +0.00(+0.00%)
Mar 20, 2008 57.19 57.86 55.40 57.34 10,797,753 -0.19(-0.33%)
Mar 19, 2008 59.78 60.94 57.45 57.53 7,386,350 -2.85(-4.72%)
Mar 18, 2008 60.67 60.72 58.28 60.38 9,230,150 +1.74(+2.96%)
Mar 17, 2008 58.00 60.14 56.85 58.65 7,014,715 -1.34(-2.23%)
Mar 14, 2008 61.53 61.69 58.71 59.99 8,339,863 -0.98(-1.60%)
Mar 13, 2008 59.54 61.51 59.08 60.96 8,620,114 +0.18(+0.30%)
Mar 12, 2008 62.31 62.58 60.61 60.78 6,424,170 -1.27(-2.04%)
Mar 11, 2008 60.25 62.05 59.75 62.05 7,315,873 +3.24(+5.51%)
Mar 10, 2008 60.41 60.61 58.38 58.81 9,736,454 -1.43(-2.37%)
Mar 07, 2008 62.86 62.96 59.94 60.23 11,149,902 -3.35(-5.27%)
Mar 06, 2008 64.43 64.96 63.37 63.58 6,867,333 -1.03(-1.60%)
Mar 05, 2008 62.96 64.76 62.56 64.62 6,788,842 +1.87(+2.99%)
Mar 04, 2008 62.92 63.65 61.52 62.74 7,225,238 -0.64(-1.00%)
Mar 03, 2008 61.52 63.62 61.52 63.38 6,017,276 +1.71(+2.77%)
Feb 29, 2008 62.86 63.14 61.41 61.67 7,195,326 -1.27(-2.02%)
Feb 28, 2008 62.09 63.35 61.58 62.95 5,646,704 +0.53(+0.85%)
Feb 27, 2008 62.75 63.52 62.03 62.42 6,558,341 -0.88(-1.39%)
Feb 26, 2008 64.13 64.58 62.86 63.30 6,469,381 -1.11(-1.72%)
Feb 25, 2008 63.25 64.85 63.03 64.41 7,533,215 +1.32(+2.09%)
Feb 22, 2008 62.29 63.15 61.80 63.09 5,625,008 +0.93(+1.50%)
Feb 21, 2008 62.59 63.39 61.88 62.16 6,715,599 +0.07(+0.12%)
Feb 20, 2008 60.02 62.30 59.51 62.09 7,041,870 +1.66(+2.74%)
Feb 19, 2008 62.17 62.49 59.61 60.43 8,503,242 -1.09(-1.78%)
Feb 18, 2008 62.25 62.61 60.61 61.52 0 +0.00(+0.00%)
Feb 15, 2008 62.25 62.61 60.61 61.52 7,623,887 -0.97(-1.55%)
Feb 14, 2008 62.71 63.54 61.71 62.49 7,355,959 +0.58(+0.94%)
Feb 13, 2008 62.75 63.19 60.75 61.91 11,497,179 -0.68(-1.09%)
Feb 12, 2008 61.59 63.31 61.58 62.59 7,941,972 +1.55(+2.54%)
Feb 11, 2008 59.78 61.30 59.20 61.04 4,997,152 +1.36(+2.28%)
Feb 08, 2008 59.13 60.09 58.63 59.68 5,480,703 +0.35(+0.59%)
Feb 07, 2008 59.13 59.94 58.01 59.33 9,416,005 -0.96(-1.58%)
Feb 06, 2008 60.93 62.42 59.99 60.29 5,378,761 -0.13(-0.22%)
Feb 05, 2008 62.71 63.33 60.37 60.42 6,108,900 -3.42(-5.35%)
Feb 04, 2008 65.34 65.34 63.34 63.84 4,703,387 -0.51(-0.80%)
Feb 01, 2008 63.51 65.49 63.34 64.35 7,312,983 +0.98(+1.54%)
Jan 31, 2008 61.72 63.90 60.44 63.37 8,191,800 +0.79(+1.26%)
Jan 30, 2008 62.63 64.78 60.99 62.58 6,584,816 -0.20(-0.31%)
Jan 29, 2008 62.65 63.66 62.09 62.78 5,520,786 +0.96(+1.56%)
Jan 28, 2008 58.86 61.82 58.86 61.82 5,404,881 +1.83(+3.05%)
Jan 25, 2008 60.48 62.24 59.27 59.99 7,457,690 +0.21(+0.35%)
Jan 24, 2008 60.99 62.92 58.63 59.78 11,791,959 -0.25(-0.42%)
Jan 23, 2008 57.25 60.07 53.56 60.03 13,054,175 -0.15(-0.25%)
Jan 22, 2008 51.81 61.08 51.53 60.18 18,927,324 +4.89(+8.84%)
Jan 21, 2008 57.76 59.15 54.45 55.30 0 +0.00(+0.00%)
Jan 18, 2008 57.76 59.15 54.45 55.30 15,017,618 -1.95(-3.40%)
Jan 17, 2008 63.65 63.89 56.72 57.24 18,542,918 -6.35(-9.98%)
Jan 16, 2008 66.41 67.13 62.50 63.59 10,832,999 -3.26(-4.87%)
Jan 15, 2008 67.62 68.23 65.82 66.85 9,250,593 -1.69(-2.46%)
Jan 14, 2008 65.26 68.55 65.26 68.53 8,322,095 +3.93(+6.08%)
Jan 11, 2008 64.84 67.05 64.42 64.60 6,786,834 -0.71(-1.09%)
Jan 10, 2008 63.09 66.03 62.43 65.31 6,786,746 +1.87(+2.95%)
Jan 09, 2008 63.74 64.18 60.51 63.44 11,661,525 -0.30(-0.47%)
Jan 08, 2008 64.18 66.02 63.53 63.74 6,817,598 -0.25(-0.38%)
Jan 07, 2008 65.65 66.82 63.21 63.98 7,587,247 -1.14(-1.76%)
Jan 04, 2008 67.24 67.24 65.13 65.13 5,622,698 -2.84(-4.17%)
Jan 03, 2008 65.62 68.32 65.60 67.96 6,604,295 +2.68(+4.10%)
Jan 02, 2008 68.04 68.04 64.79 65.28 7,059,536 -2.11(-3.14%)
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.