FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
172.50 USD  -1.32 (-0.76%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 123.05 123.21 122.11 122.46 2,341,910 +0.20(+0.16%)
May 30, 2017 122.00 122.64 121.85 122.26 3,261,639 -0.53(-0.43%)
May 26, 2017 122.80 123.59 122.36 122.79 2,132,381 +0.36(+0.29%)
May 25, 2017 123.00 123.43 122.06 122.43 2,792,232 -0.35(-0.29%)
May 24, 2017 121.96 122.82 121.79 122.78 1,990,995 +0.65(+0.53%)
May 23, 2017 121.86 122.65 121.03 122.13 3,719,482 +0.42(+0.35%)
May 22, 2017 122.08 122.50 120.12 121.71 4,423,086 +0.81(+0.67%)
May 19, 2017 120.37 122.24 119.00 120.90 11,097,657 +8.23(+7.30%)
May 18, 2017 112.19 113.52 111.12 112.67 3,278,291 -0.56(-0.49%)
May 17, 2017 114.80 114.46 113.05 113.23 2,769,947 -1.57(-1.37%)
May 16, 2017 114.10 114.96 113.83 114.80 3,202,703 +1.00(+0.88%)
May 15, 2017 113.62 113.97 113.27 113.80 2,527,912 +0.69(+0.61%)
May 12, 2017 113.04 113.18 112.37 113.11 1,421,436 -0.36(-0.32%)
May 11, 2017 113.45 114.13 112.29 113.47 1,626,996 -0.08(-0.07%)
May 10, 2017 113.50 114.17 113.37 113.55 2,164,879 -0.03(-0.03%)
May 09, 2017 112.96 114.04 112.84 113.58 2,059,747 +0.94(+0.83%)
May 08, 2017 112.94 113.13 112.22 112.64 1,460,398 -0.47(-0.42%)
May 05, 2017 111.60 113.14 111.38 113.11 1,505,807 +1.08(+0.96%)
May 04, 2017 111.02 112.09 110.42 112.03 3,691,016 +1.24(+1.12%)
May 03, 2017 110.34 111.00 109.79 110.79 2,013,417 -0.14(-0.13%)
May 02, 2017 112.28 112.94 110.42 110.93 2,653,322 -1.04(-0.93%)
May 01, 2017 112.25 112.79 111.93 111.97 1,808,433 +0.36(+0.32%)
Apr 28, 2017 111.00 111.86 109.84 111.61 2,297,713 +0.43(+0.39%)
Apr 27, 2017 112.50 112.68 110.54 111.18 2,635,255 -1.37(-1.22%)
Apr 26, 2017 113.09 113.78 112.50 112.55 2,208,070 -0.60(-0.53%)
Apr 25, 2017 111.68 114.13 111.57 113.15 3,326,137 +2.90(+2.63%)
Apr 24, 2017 109.01 110.59 108.94 110.25 2,711,428 +2.71(+2.52%)
Apr 21, 2017 109.04 109.47 107.04 107.54 2,025,129 -1.26(-1.16%)
Apr 20, 2017 108.00 109.15 107.26 108.80 2,014,014 +0.58(+0.54%)
Apr 19, 2017 108.80 108.99 107.89 108.22 1,458,192 -0.25(-0.23%)
Apr 18, 2017 108.02 108.88 107.83 108.47 1,690,470 -0.33(-0.30%)
Apr 17, 2017 108.39 108.99 107.75 108.80 1,981,443 +0.80(+0.74%)
Apr 13, 2017 109.10 109.57 107.96 108.00 2,341,231 -1.35(-1.23%)
Apr 12, 2017 110.99 111.20 109.28 109.35 2,088,243 -1.81(-1.63%)
Apr 11, 2017 110.02 111.38 109.37 111.16 2,846,708 +1.53(+1.40%)
Apr 10, 2017 109.45 110.21 109.18 109.63 1,040,235 +0.31(+0.28%)
Apr 07, 2017 110.38 110.84 109.29 109.32 1,334,656 -1.12(-1.01%)
Apr 06, 2017 109.62 110.89 109.20 110.44 1,616,406 +1.19(+1.09%)
Apr 05, 2017 110.00 111.04 108.93 109.25 1,322,828 -0.25(-0.23%)
Apr 04, 2017 108.93 109.63 108.50 109.50 1,266,755 +0.72(+0.66%)
Apr 03, 2017 108.97 109.26 107.97 108.78 1,642,311 -0.08(-0.07%)
Mar 31, 2017 108.80 109.87 108.38 108.86 2,257,904 -0.31(-0.28%)
Mar 30, 2017 108.33 109.43 108.25 109.17 1,091,475 +0.99(+0.92%)
Mar 29, 2017 107.65 108.33 107.36 108.18 1,614,993 -0.15(-0.14%)
Mar 28, 2017 107.31 108.54 107.31 108.33 1,864,891 +1.17(+1.09%)
Mar 27, 2017 107.61 107.99 106.95 107.16 3,473,250 -1.82(-1.67%)
Mar 24, 2017 109.53 110.24 108.34 108.98 1,844,661 -0.55(-0.50%)
Mar 23, 2017 109.86 110.71 109.26 109.53 1,046,453 -0.24(-0.22%)
Mar 22, 2017 109.70 110.24 109.10 109.77 1,650,598 +0.16(+0.15%)
Mar 21, 2017 111.26 111.49 109.14 109.61 2,261,840 -1.27(-1.15%)
Mar 20, 2017 110.46 111.19 109.90 110.88 1,360,231 +0.43(+0.39%)
Mar 17, 2017 110.74 111.11 110.23 110.45 4,122,211 -0.28(-0.25%)
Mar 16, 2017 111.20 111.27 110.42 110.73 1,378,887 -0.06(-0.05%)
Mar 15, 2017 109.59 111.32 109.17 110.79 2,579,993 +1.58(+1.45%)
Mar 14, 2017 109.30 109.59 108.64 109.21 1,504,073 -0.67(-0.61%)
Mar 13, 2017 110.17 110.67 109.35 109.88 1,450,644 -0.04(-0.04%)
Mar 10, 2017 109.83 110.00 108.88 109.92 1,876,871 +0.34(+0.31%)
Mar 09, 2017 110.54 110.90 108.81 109.58 2,125,543 -0.89(-0.81%)
Mar 08, 2017 110.44 111.31 110.15 110.47 1,892,681 +0.23(+0.21%)
Mar 07, 2017 110.83 110.95 110.02 110.24 1,640,003 -0.60(-0.54%)
Mar 06, 2017 109.91 111.06 109.71 110.84 1,689,511 +0.01(+0.01%)
Mar 03, 2017 109.42 111.01 108.86 110.83 1,886,960 +1.29(+1.18%)
Mar 02, 2017 110.77 111.23 109.38 109.54 2,349,026 -1.68(-1.51%)
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.