FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
172.56 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2008 81.75 82.26 81.17 81.34 3,818,595 +0.00(+0.00%)
May 29, 2008 82.50 82.70 80.81 81.34 5,224,318 -1.24(-1.50%)
May 28, 2008 80.05 82.84 79.55 82.58 6,515,052 +2.72(+3.41%)
May 27, 2008 80.42 80.70 78.63 79.86 4,839,358 -0.56(-0.70%)
May 26, 2008 80.64 81.42 79.05 80.42 0 +0.00(+0.00%)
May 23, 2008 80.64 81.42 79.05 80.42 3,770,860 -0.53(-0.65%)
May 22, 2008 81.78 82.38 80.22 80.95 5,420,351 -0.88(-1.08%)
May 21, 2008 82.32 83.90 81.63 81.83 6,127,196 -0.18(-0.22%)
May 20, 2008 80.57 82.50 79.92 82.01 7,590,674 +1.21(+1.50%)
May 19, 2008 83.70 84.10 80.24 80.80 9,359,654 -2.73(-3.27%)
May 16, 2008 83.74 84.14 82.78 83.53 5,996,923 -0.08(-0.10%)
May 15, 2008 82.20 83.69 81.63 83.61 13,154,016 +2.36(+2.90%)
May 14, 2008 85.33 85.50 80.75 81.25 32,284,741 -8.94(-9.91%)
May 13, 2008 90.00 90.73 88.82 90.19 5,214,247 +0.82(+0.92%)
May 12, 2008 87.50 89.89 86.53 89.37 4,284,659 +3.06(+3.55%)
May 09, 2008 86.51 86.66 84.60 86.31 3,277,281 -0.51(-0.59%)
May 08, 2008 85.47 86.82 85.07 86.82 3,069,247 +1.85(+2.18%)
May 07, 2008 86.30 87.39 84.55 84.97 3,431,246 -1.11(-1.29%)
May 06, 2008 83.70 86.20 83.70 86.08 3,647,980 +1.71(+2.03%)
May 05, 2008 84.98 85.79 82.86 84.37 4,199,658 -0.87(-1.02%)
May 02, 2008 85.60 85.60 83.58 85.24 4,037,715 +0.84(+1.00%)
May 01, 2008 84.11 84.69 81.05 84.40 5,877,519 +0.33(+0.39%)
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%)
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.