Deere & Co (NY: DE )

410.74 +1.60 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 76.12 77.26 75.92 76.85 3,213,670 +0.55(+0.72%)
Apr 29, 2015 75.06 76.63 75.04 76.30 2,693,718 +0.83(+1.10%)
Apr 28, 2015 75.48 75.82 74.94 75.47 3,236,024 -0.03(-0.05%)
Apr 27, 2015 75.02 75.61 74.95 75.50 2,451,973 +0.46(+0.61%)
Apr 24, 2015 75.13 75.28 74.64 75.05 1,746,141 -0.17(-0.23%)
Apr 23, 2015 75.25 75.47 74.92 75.22 2,333,826 +0.42(+0.56%)
Apr 22, 2015 74.63 74.82 74.39 74.80 2,386,578 +0.15(+0.20%)
Apr 21, 2015 75.58 75.67 74.48 74.65 2,609,117 -0.83(-1.10%)
Apr 20, 2015 74.92 75.55 74.65 75.48 2,972,926 +1.18(+1.59%)
Apr 17, 2015 74.82 75.05 74.26 74.30 2,648,325 -1.21(-1.61%)
Apr 16, 2015 75.69 75.87 75.26 75.51 2,013,606 -0.34(-0.45%)
Apr 15, 2015 74.81 76.19 74.33 75.85 3,910,720 +1.21(+1.62%)
Apr 14, 2015 74.75 74.77 74.23 74.65 2,148,283 -0.07(-0.09%)
Apr 13, 2015 75.38 75.95 74.63 74.71 3,291,214 -0.91(-1.20%)
Apr 10, 2015 74.74 76.21 74.74 75.62 2,419,160 +0.53(+0.70%)
Apr 09, 2015 74.47 75.27 74.19 75.10 3,433,331 +0.51(+0.68%)
Apr 08, 2015 75.16 75.67 74.20 74.59 2,468,553 -0.50(-0.67%)
Apr 07, 2015 75.25 75.58 74.88 75.09 2,076,786 -0.03(-0.05%)
Apr 06, 2015 74.73 75.61 74.49 75.12 2,272,733 +0.42(+0.57%)
Apr 02, 2015 74.26 74.70 74.70 74.70 1,831,869 +0.32(+0.43%)
Apr 01, 2015 74.51 75.16 74.27 74.37 3,908,812 -0.08(-0.10%)
Mar 31, 2015 74.82 75.22 74.29 74.45 3,185,993 -0.78(-1.04%)
Mar 30, 2015 74.36 75.60 74.13 75.23 2,059,571 +0.98(+1.31%)
Mar 27, 2015 74.12 74.34 73.79 74.26 2,432,655 +0.04(+0.06%)
Mar 26, 2015 74.20 74.59 74.02 74.21 2,358,530 -0.24(-0.33%)
Mar 25, 2015 74.74 75.14 74.43 74.46 3,226,652 -0.14(-0.19%)
Mar 24, 2015 75.27 75.30 74.42 74.60 2,646,969 -0.78(-1.03%)
Mar 23, 2015 75.33 75.99 75.30 75.38 2,649,048 +0.18(+0.24%)
Mar 20, 2015 74.50 75.48 74.40 75.20 7,094,033 +0.93(+1.25%)
Mar 19, 2015 75.05 75.06 73.89 74.27 3,067,516 -1.05(-1.39%)
Mar 18, 2015 74.42 75.60 73.79 75.32 3,073,202 +0.58(+0.78%)
Mar 17, 2015 75.00 75.17 74.61 74.74 2,464,480 -0.43(-0.57%)
Mar 16, 2015 75.46 75.56 74.89 75.17 3,381,104 -0.30(-0.39%)
Mar 13, 2015 75.81 75.89 74.68 75.46 4,396,128 -0.58(-0.77%)
Mar 12, 2015 76.62 76.77 75.88 76.04 2,715,435 -0.04(-0.06%)
Mar 11, 2015 77.09 77.11 75.72 76.09 3,702,488 -0.64(-0.84%)
Mar 10, 2015 76.73 77.51 76.40 76.73 5,193,573 -0.87(-1.12%)
Mar 09, 2015 76.19 77.91 76.15 77.59 3,728,797 +1.48(+1.95%)
Mar 06, 2015 75.56 76.13 75.28 76.11 4,401,416 -0.17(-0.22%)
Mar 05, 2015 75.97 76.65 75.43 76.28 3,217,874 +0.01(+0.01%)
Mar 04, 2015 76.56 76.96 76.08 76.27 2,051,977 -0.69(-0.90%)
Mar 03, 2015 76.62 77.26 76.47 76.96 1,994,655 +0.20(+0.26%)
Mar 02, 2015 76.40 76.81 76.07 76.76 2,564,623 +0.36(+0.47%)
Feb 27, 2015 76.80 76.98 76.32 76.40 2,686,846 -0.49(-0.64%)
Feb 26, 2015 76.94 77.37 76.70 76.89 2,529,356 -0.37(-0.48%)
Feb 25, 2015 77.02 77.48 77.02 77.26 1,829,556 +0.10(+0.13%)
Feb 24, 2015 76.50 77.29 76.43 77.16 2,599,029 +0.44(+0.57%)
Feb 23, 2015 77.60 77.65 76.58 76.72 3,581,063 -1.22(-1.57%)
Feb 20, 2015 76.27 77.97 75.82 77.94 8,337,505 +0.61(+0.79%)
Feb 19, 2015 77.97 77.97 77.11 77.33 5,362,210 -0.88(-1.12%)
Feb 18, 2015 77.37 78.24 77.05 78.21 7,056,175 +2.39(+3.15%)
Feb 17, 2015 75.88 76.20 75.22 75.82 2,139,938 -0.10(-0.13%)
Feb 13, 2015 75.37 75.92 75.92 75.92 2,367,785 +0.56(+0.75%)
Feb 12, 2015 75.40 75.43 74.40 75.36 2,724,410 +0.46(+0.62%)
Feb 11, 2015 74.65 75.31 74.36 74.90 2,049,993 +0.06(+0.08%)
Feb 10, 2015 75.21 75.22 74.54 74.84 1,798,601 -0.17(-0.22%)
Feb 09, 2015 74.69 75.26 74.31 75.01 1,430,089 -0.03(-0.03%)
Feb 06, 2015 74.97 75.22 74.65 75.03 2,146,370 -0.12(-0.16%)
Feb 05, 2015 74.89 75.24 74.63 75.15 2,054,785 +0.37(+0.50%)
Feb 04, 2015 74.49 75.47 74.34 74.78 3,608,610 +0.04(+0.06%)
Feb 03, 2015 73.61 74.86 73.50 74.74 3,685,347 +1.68(+2.30%)
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.