FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
165.42 USD  +2.16 (+1.32%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 83.53 84.64 83.40 84.11 2,111,936 +0.18(+0.21%)
Apr 28, 2016 84.13 85.34 83.50 83.93 2,167,043 -0.78(-0.92%)
Apr 27, 2016 84.07 85.24 83.56 84.71 2,876,545 +1.29(+1.55%)
Apr 26, 2016 82.93 83.99 82.75 83.42 2,096,242 +1.01(+1.23%)
Apr 25, 2016 82.61 82.75 81.36 82.41 2,153,454 -0.39(-0.47%)
Apr 22, 2016 82.95 83.46 82.70 82.80 2,087,389 +0.00(+0.00%)
Apr 21, 2016 84.49 84.94 82.40 82.80 4,038,198 -1.46(-1.73%)
Apr 20, 2016 82.27 84.94 81.70 84.26 6,473,402 +1.90(+2.31%)
Apr 19, 2016 78.75 82.63 78.67 82.36 7,015,541 +4.04(+5.16%)
Apr 18, 2016 77.44 78.48 77.16 78.32 2,242,679 +0.88(+1.14%)
Apr 15, 2016 77.66 78.21 77.36 77.44 2,536,893 -0.22(-0.28%)
Apr 14, 2016 78.45 78.80 77.48 77.66 2,355,996 -0.80(-1.02%)
Apr 13, 2016 76.75 78.53 76.33 78.46 3,187,074 +1.86(+2.43%)
Apr 12, 2016 75.91 76.94 75.79 76.60 2,011,457 +0.85(+1.12%)
Apr 11, 2016 76.46 77.16 75.75 75.75 1,668,774 -0.56(-0.73%)
Apr 08, 2016 76.71 77.25 75.91 76.31 2,076,393 +0.13(+0.17%)
Apr 07, 2016 76.00 76.28 75.50 76.18 2,444,646 -0.16(-0.21%)
Apr 06, 2016 76.12 76.53 75.35 76.34 2,564,149 +0.27(+0.35%)
Apr 05, 2016 75.40 76.63 75.27 76.07 2,494,222 +0.17(+0.22%)
Apr 04, 2016 76.28 76.85 75.78 75.90 2,930,830 -0.60(-0.78%)
Apr 01, 2016 76.26 76.59 74.91 76.50 6,396,631 -0.49(-0.64%)
Mar 31, 2016 80.18 80.36 76.91 76.99 6,598,024 -3.13(-3.91%)
Mar 30, 2016 81.00 81.09 80.01 80.12 2,566,303 -0.38(-0.47%)
Mar 29, 2016 79.14 80.70 79.14 80.50 2,301,348 +0.33(+0.41%)
Mar 28, 2016 80.32 80.57 79.50 80.17 3,158,573 -0.07(-0.09%)
Mar 24, 2016 80.50 80.24 80.24 80.24 3,263,800 -0.60(-0.74%)
Mar 23, 2016 81.91 82.00 80.54 80.84 1,911,542 -1.42(-1.73%)
Mar 22, 2016 82.39 82.56 81.99 82.26 1,548,334 -0.46(-0.56%)
Mar 21, 2016 82.78 83.03 81.93 82.72 2,372,959 +0.09(+0.11%)
Mar 18, 2016 83.27 83.86 82.46 82.63 7,184,833 -0.43(-0.52%)
Mar 17, 2016 81.62 83.52 81.27 83.06 3,513,109 +1.65(+2.03%)
Mar 16, 2016 80.62 81.57 80.25 81.41 2,591,987 +0.76(+0.94%)
Mar 15, 2016 80.97 81.02 80.06 80.65 3,149,719 -1.20(-1.47%)
Mar 14, 2016 82.61 83.32 81.52 81.85 2,822,325 -1.10(-1.33%)
Mar 11, 2016 83.20 83.43 82.37 82.95 2,779,546 +0.57(+0.69%)
Mar 10, 2016 82.82 82.90 81.39 82.38 2,774,207 -0.66(-0.79%)
Mar 09, 2016 84.15 84.70 82.63 83.04 2,677,175 -0.81(-0.97%)
Mar 08, 2016 84.84 85.13 82.75 83.85 3,212,193 -1.83(-2.14%)
Mar 07, 2016 84.60 85.95 84.26 85.68 3,512,841 +0.80(+0.94%)
Mar 04, 2016 83.67 86.07 83.46 84.88 4,250,320 +1.21(+1.45%)
Mar 03, 2016 81.77 83.82 81.45 83.67 2,860,149 +1.83(+2.24%)
Mar 02, 2016 80.64 82.06 80.16 81.84 2,508,472 +0.79(+0.97%)
Mar 01, 2016 80.64 82.15 79.50 81.05 3,424,949 +0.87(+1.09%)
Feb 29, 2016 79.59 81.35 79.05 80.18 4,582,462 +0.71(+0.89%)
Feb 26, 2016 79.87 80.59 79.21 79.47 2,603,025 -0.13(-0.16%)
Feb 25, 2016 79.21 79.65 78.56 79.60 1,954,904 +0.60(+0.76%)
Feb 24, 2016 76.69 79.30 75.73 79.00 2,922,334 +1.86(+2.41%)
Feb 23, 2016 78.23 78.49 76.93 77.14 2,911,258 -1.26(-1.61%)
Feb 22, 2016 77.30 78.79 77.20 78.40 3,372,566 +1.40(+1.82%)
Feb 19, 2016 76.65 78.32 76.50 77.00 8,955,198 -3.33(-4.15%)
Feb 18, 2016 81.41 81.68 79.18 80.33 5,237,120 -1.10(-1.35%)
Feb 17, 2016 80.47 82.23 80.00 81.43 4,992,803 +1.62(+2.03%)
Feb 16, 2016 78.99 79.94 77.74 79.81 3,703,294 +1.54(+1.97%)
Feb 12, 2016 77.31 78.27 78.27 78.27 3,154,100 +1.86(+2.43%)
Feb 11, 2016 75.97 77.14 75.18 76.41 3,681,468 -1.00(-1.29%)
Feb 10, 2016 78.57 78.83 77.07 77.41 2,314,103 -0.67(-0.86%)
Feb 09, 2016 75.90 78.60 75.90 78.08 2,978,168 +1.01(+1.31%)
Feb 08, 2016 77.60 78.85 75.93 77.07 3,622,290 -1.35(-1.72%)
Feb 05, 2016 78.40 79.84 78.10 78.42 4,154,178 -0.28(-0.36%)
Feb 04, 2016 75.07 79.04 75.05 78.70 4,976,203 +3.29(+4.36%)
Feb 03, 2016 75.00 75.73 72.86 75.41 2,819,241 +0.83(+1.11%)
Feb 02, 2016 75.60 75.70 74.17 74.58 2,647,793 -2.22(-2.89%)
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.