FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
167.90 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:55 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 74.90 75.21 73.22 73.87 5,152,080 -1.94(-2.56%)
May 30, 2012 75.72 76.28 75.41 75.81 3,531,713 -0.48(-0.63%)
May 29, 2012 75.92 77.01 75.73 76.29 2,925,018 +1.15(+1.53%)
May 25, 2012 75.78 76.40 74.78 75.14 2,536,061 -0.53(-0.70%)
May 24, 2012 76.23 76.65 74.60 75.67 2,775,838 -0.28(-0.37%)
May 23, 2012 74.36 76.15 73.44 75.95 3,386,845 +1.02(+1.36%)
May 22, 2012 75.62 76.03 74.44 74.93 3,668,406 -0.38(-0.50%)
May 21, 2012 73.63 75.73 73.55 75.31 3,782,772 +2.12(+2.90%)
May 18, 2012 73.42 74.52 72.96 73.19 4,041,448 +0.22(+0.30%)
May 17, 2012 74.67 74.98 71.86 72.97 6,058,644 -1.21(-1.63%)
May 16, 2012 76.49 76.73 74.05 74.18 8,328,532 -2.44(-3.18%)
May 15, 2012 77.24 77.84 76.11 76.62 4,402,999 -0.71(-0.92%)
May 14, 2012 78.26 78.44 76.86 77.33 4,249,412 -1.74(-2.20%)
May 11, 2012 78.44 79.75 78.25 79.07 3,258,622 +0.11(+0.14%)
May 10, 2012 79.80 80.34 78.88 78.96 3,361,693 -0.09(-0.11%)
May 09, 2012 79.13 79.70 78.26 79.05 4,027,335 -1.49(-1.85%)
May 08, 2012 79.70 80.68 78.67 80.54 3,874,043 +0.32(+0.40%)
May 07, 2012 80.20 80.80 79.56 80.22 2,410,521 -0.47(-0.58%)
May 04, 2012 82.07 82.07 80.15 80.69 3,385,017 -1.80(-2.18%)
May 03, 2012 83.53 83.92 82.17 82.49 2,843,022 -0.94(-1.13%)
May 02, 2012 82.93 83.47 82.33 83.43 2,849,380 +0.09(+0.11%)
May 01, 2012 83.22 83.90 82.26 83.34 3,397,844 +0.98(+1.19%)
Apr 30, 2012 82.94 82.97 81.90 82.36 2,458,703 -0.53(-0.64%)
Apr 27, 2012 82.60 83.14 82.00 82.89 2,359,156 +0.59(+0.72%)
Apr 26, 2012 81.50 82.38 81.10 82.30 2,847,818 +0.86(+1.06%)
Apr 25, 2012 81.98 81.98 81.08 81.44 3,303,936 +0.46(+0.57%)
Apr 24, 2012 80.19 81.21 80.10 80.98 2,759,173 +0.99(+1.24%)
Apr 23, 2012 79.85 80.17 79.03 79.99 3,594,347 -0.92(-1.14%)
Apr 20, 2012 80.62 81.37 80.52 80.91 3,115,025 +0.52(+0.65%)
Apr 19, 2012 80.90 81.50 79.52 80.39 2,858,957 -0.55(-0.68%)
Apr 18, 2012 80.63 81.57 80.52 80.94 3,095,598 +0.04(+0.05%)
Apr 17, 2012 80.34 81.25 79.84 80.90 2,925,687 +1.33(+1.67%)
Apr 16, 2012 80.23 80.49 78.92 79.57 3,081,587 +0.10(+0.13%)
Apr 13, 2012 79.02 80.14 78.86 79.47 3,773,382 +0.13(+0.16%)
Apr 12, 2012 78.00 79.70 77.81 79.34 3,750,993 +1.79(+2.31%)
Apr 11, 2012 77.63 78.33 77.00 77.55 5,657,406 +1.04(+1.36%)
Apr 10, 2012 79.08 79.24 75.92 76.51 8,861,691 -2.94(-3.70%)
Apr 09, 2012 80.26 80.58 79.27 79.45 5,828,051 -2.38(-2.91%)
Apr 05, 2012 81.64 83.25 81.46 81.83 4,210,422 +0.62(+0.76%)
Apr 04, 2012 80.92 81.58 80.57 81.21 2,957,972 -0.54(-0.66%)
Apr 03, 2012 82.17 82.50 81.21 81.75 3,251,413 -0.44(-0.54%)
Apr 02, 2012 80.62 82.72 80.51 82.19 3,508,046 +1.29(+1.59%)
Mar 30, 2012 81.18 81.68 80.50 80.90 4,211,921 +0.41(+0.51%)
Mar 29, 2012 79.91 80.67 79.49 80.49 3,633,808 +0.13(+0.16%)
Mar 28, 2012 82.11 82.12 79.96 80.36 3,994,870 -2.04(-2.48%)
Mar 27, 2012 83.02 83.34 82.31 82.40 3,750,503 -0.38(-0.46%)
Mar 26, 2012 82.32 83.00 82.09 82.78 5,006,621 +1.94(+2.40%)
Mar 23, 2012 80.15 81.26 79.81 80.84 3,048,311 +0.41(+0.51%)
Mar 22, 2012 81.17 81.29 79.60 80.43 4,120,548 -1.56(-1.90%)
Mar 21, 2012 82.49 82.64 81.65 81.99 3,777,682 -0.40(-0.49%)
Mar 20, 2012 82.39 83.16 81.77 82.39 3,169,061 -0.77(-0.93%)
Mar 19, 2012 82.78 83.84 82.66 83.16 3,043,985 -0.06(-0.07%)
Mar 16, 2012 81.84 83.25 81.81 83.22 6,216,639 +1.58(+1.94%)
Mar 15, 2012 81.93 82.09 81.11 81.64 3,251,104 +0.05(+0.06%)
Mar 14, 2012 81.91 82.03 80.92 81.59 3,493,340 -0.07(-0.09%)
Mar 13, 2012 79.91 81.83 79.68 81.66 4,699,977 +2.20(+2.77%)
Mar 12, 2012 80.28 80.28 79.00 79.46 2,878,270 -0.71(-0.89%)
Mar 09, 2012 80.51 80.90 79.95 80.17 3,542,459 -0.21(-0.26%)
Mar 08, 2012 79.87 80.59 79.09 80.38 4,843,624 +1.17(+1.48%)
Mar 07, 2012 79.81 79.98 78.80 79.21 4,073,746 +0.00(+0.00%)
Mar 06, 2012 80.30 80.67 78.69 79.21 5,771,739 -2.62(-3.20%)
Mar 05, 2012 82.10 82.17 80.52 81.83 3,946,593 -0.45(-0.55%)
Mar 02, 2012 82.88 83.15 81.93 82.28 2,684,739 -0.80(-0.96%)
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.