FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
135.52 USD  -3.86 (-2.77%)
Official Closing Price  /  Updated: 6:54 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2008 84.26 86.27 83.51 84.07 5,524,733 -0.02(-0.02%)
Apr 29, 2008 89.24 89.43 83.71 84.09 6,437,960 -5.44(-6.08%)
Apr 28, 2008 90.74 91.25 89.36 89.53 3,265,908 -0.47(-0.52%)
Apr 25, 2008 89.50 90.31 88.09 90.00 4,036,638 +1.11(+1.25%)
Apr 24, 2008 90.48 90.48 87.12 88.89 5,655,295 -1.20(-1.33%)
Apr 23, 2008 92.44 92.50 89.90 90.09 3,768,586 -1.81(-1.97%)
Apr 22, 2008 93.50 93.75 90.65 91.90 4,047,743 -1.45(-1.55%)
Apr 21, 2008 92.65 94.05 92.00 93.35 4,040,952 +0.67(+0.72%)
Apr 18, 2008 91.00 94.89 91.00 92.68 9,025,105 +3.13(+3.50%)
Apr 17, 2008 90.10 91.39 87.90 89.55 5,295,885 -0.63(-0.70%)
Apr 16, 2008 87.25 90.30 86.95 90.18 10,555,524 +3.96(+4.59%)
Apr 15, 2008 86.73 87.48 85.09 86.22 3,041,770 +0.22(+0.26%)
Apr 14, 2008 86.11 87.00 85.50 86.00 2,880,229 -0.31(-0.36%)
Apr 11, 2008 85.20 87.13 85.00 86.31 3,252,719 -0.60(-0.69%)
Apr 10, 2008 87.00 87.94 85.63 86.91 3,082,691 -0.01(-0.01%)
Apr 09, 2008 88.89 89.27 85.90 86.92 3,613,564 -1.75(-1.97%)
Apr 08, 2008 87.70 89.03 87.33 88.67 3,158,968 +0.27(+0.31%)
Apr 07, 2008 86.35 89.50 86.35 88.40 6,733,389 +2.66(+3.10%)
Apr 04, 2008 83.30 87.13 82.61 85.74 6,664,565 +2.74(+3.30%)
Apr 03, 2008 79.50 83.43 79.44 83.00 5,679,886 +3.18(+3.98%)
Apr 02, 2008 81.18 82.08 79.31 79.82 5,938,445 -1.22(-1.51%)
Apr 01, 2008 81.59 82.98 79.30 81.04 5,650,969 +0.60(+0.75%)
Mar 31, 2008 80.02 81.30 79.75 80.44 3,556,743 +0.50(+0.63%)
Mar 28, 2008 79.70 81.43 79.05 79.94 3,067,931 +0.79(+1.00%)
Mar 27, 2008 79.99 81.26 76.59 79.15 4,696,922 -1.67(-2.07%)
Mar 26, 2008 81.98 82.39 80.50 80.82 4,602,139 -1.42(-1.73%)
Mar 25, 2008 82.60 83.37 80.90 82.24 4,495,977 +0.79(+0.97%)
Mar 24, 2008 80.00 82.10 79.45 81.45 4,030,848 +2.22(+2.80%)
Mar 21, 2008 79.01 79.94 76.55 79.23 7,815,118 +0.00(+0.00%)
Mar 20, 2008 79.01 79.94 76.55 79.23 7,815,118 -0.26(-0.33%)
Mar 19, 2008 82.60 84.20 79.37 79.49 5,346,038 -3.94(-4.72%)
Mar 18, 2008 83.83 83.90 80.52 83.43 6,680,530 +2.40(+2.96%)
Mar 17, 2008 80.13 83.09 78.55 81.03 5,077,059 -1.85(-2.23%)
Mar 14, 2008 85.01 85.24 81.11 82.88 6,036,165 -1.35(-1.60%)
Mar 13, 2008 82.27 84.98 81.63 84.23 6,239,003 +0.25(+0.30%)
Mar 12, 2008 86.09 86.46 83.74 83.98 4,649,639 -1.75(-2.04%)
Mar 11, 2008 83.25 85.73 82.55 85.73 5,295,029 +4.48(+5.51%)
Mar 10, 2008 83.46 83.74 80.66 81.25 7,046,979 -1.97(-2.37%)
Mar 07, 2008 86.85 86.99 82.81 83.22 8,069,994 -4.63(-5.27%)
Mar 06, 2008 89.02 89.75 87.55 87.85 4,970,388 -1.43(-1.60%)
Mar 05, 2008 86.99 89.47 86.44 89.28 4,913,578 +2.59(+2.99%)
Mar 04, 2008 86.93 87.94 85.00 86.69 5,229,430 -0.88(-1.00%)
Mar 03, 2008 85.00 87.90 85.00 87.57 4,355,140 +2.36(+2.77%)
Feb 29, 2008 86.85 87.24 84.85 85.21 5,207,780 -1.76(-2.02%)
Feb 28, 2008 85.79 87.53 85.08 86.97 4,086,930 +0.73(+0.85%)
Feb 27, 2008 86.70 87.76 85.71 86.24 4,746,748 -1.22(-1.39%)
Feb 26, 2008 88.60 89.22 86.85 87.46 4,682,361 -1.53(-1.72%)
Feb 25, 2008 87.39 89.60 87.08 88.99 5,452,335 +1.82(+2.09%)
Feb 22, 2008 86.06 87.25 85.38 87.17 4,071,227 +1.29(+1.50%)
Feb 21, 2008 86.48 87.58 85.50 85.88 4,860,567 +0.10(+0.12%)
Feb 20, 2008 82.93 86.08 82.22 85.78 5,096,713 +2.29(+2.74%)
Feb 19, 2008 85.90 86.34 82.36 83.49 6,154,414 -1.51(-1.78%)
Feb 18, 2008 86.01 86.50 83.74 85.00 0 +0.00(+0.00%)
Feb 15, 2008 86.01 86.50 83.74 85.00 5,517,961 -1.34(-1.55%)
Feb 14, 2008 86.64 87.79 85.26 86.34 5,324,042 +0.80(+0.94%)
Feb 13, 2008 86.70 87.31 83.94 85.54 8,321,344 -0.94(-1.09%)
Feb 12, 2008 85.10 87.47 85.08 86.48 5,748,182 +2.14(+2.54%)
Feb 11, 2008 82.60 84.69 81.80 84.34 3,616,802 +1.88(+2.28%)
Feb 08, 2008 81.70 83.03 81.00 82.46 3,966,783 +0.48(+0.59%)
Feb 07, 2008 81.70 82.82 80.15 81.98 6,815,047 -1.32(-1.58%)
Feb 06, 2008 84.18 86.24 82.89 83.30 3,893,000 -0.18(-0.22%)
Feb 05, 2008 86.65 87.50 83.41 83.48 4,421,455 -4.72(-5.35%)
Feb 04, 2008 90.28 90.28 87.51 88.20 3,404,183 -0.71(-0.80%)
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.