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, 2019 139.50 140.76 137.80 140.17 2,206,600 -1.51(-1.07%)
May 30, 2019 141.31 143.70 141.31 141.68 3,074,339 +0.55(+0.39%)
May 29, 2019 137.18 141.37 136.54 141.13 3,013,158 +3.56(+2.59%)
May 28, 2019 140.47 140.47 137.55 137.57 1,991,988 -1.38(-0.99%)
May 24, 2019 138.18 139.40 137.43 138.95 2,566,900 +2.48(+1.82%)
May 23, 2019 136.67 137.81 135.45 136.47 2,584,359 -2.31(-1.66%)
May 22, 2019 137.92 140.08 137.72 138.78 2,626,832 -0.11(-0.08%)
May 21, 2019 137.06 139.50 136.56 138.89 3,567,299 +3.52(+2.60%)
May 20, 2019 133.97 136.00 132.68 135.37 3,715,321 +0.55(+0.41%)
May 17, 2019 140.00 141.37 133.17 134.82 7,817,400 -11.17(-7.65%)
May 16, 2019 146.19 148.06 145.00 145.99 2,892,049 +1.15(+0.79%)
May 15, 2019 145.80 146.61 144.02 144.84 2,330,525 -2.27(-1.54%)
May 14, 2019 146.22 148.93 145.45 147.11 2,325,422 +0.83(+0.57%)
May 13, 2019 150.00 150.54 145.18 146.28 3,172,647 -9.77(-6.26%)
May 10, 2019 154.82 156.34 151.97 156.05 1,753,900 +0.57(+0.37%)
May 09, 2019 153.75 156.30 151.79 155.48 2,025,996 -0.11(-0.07%)
May 08, 2019 157.15 157.79 155.35 155.59 1,806,538 -2.17(-1.38%)
May 07, 2019 158.34 158.88 155.30 157.76 2,182,194 -2.42(-1.51%)
May 06, 2019 161.25 161.50 158.13 160.18 2,913,100 -6.73(-4.03%)
May 03, 2019 165.12 167.23 164.45 166.91 1,050,800 +2.79(+1.70%)
May 02, 2019 164.99 166.65 162.15 164.12 1,702,396 -0.42(-0.26%)
May 01, 2019 165.61 167.32 164.54 164.54 1,327,463 -1.09(-0.66%)
Apr 30, 2019 166.67 166.67 163.34 165.63 1,573,710 -0.66(-0.40%)
Apr 29, 2019 165.41 166.63 165.06 166.29 889,666 +1.28(+0.78%)
Apr 26, 2019 162.83 165.03 161.61 165.01 988,500 +3.20(+1.98%)
Apr 25, 2019 164.00 164.52 161.24 161.81 1,256,558 -3.50(-2.12%)
Apr 24, 2019 167.30 167.72 165.26 165.31 1,463,430 -2.45(-1.46%)
Apr 23, 2019 168.73 169.30 167.48 167.76 1,891,186 -1.39(-0.82%)
Apr 22, 2019 168.24 169.96 167.90 169.15 1,376,696 +0.10(+0.06%)
Apr 18, 2019 165.99 169.99 165.72 169.05 2,215,500 +3.60(+2.18%)
Apr 17, 2019 164.86 165.79 163.85 165.45 1,350,091 +0.89(+0.54%)
Apr 16, 2019 162.49 165.24 162.37 164.56 1,310,199 +2.07(+1.27%)
Apr 15, 2019 161.83 162.59 161.38 162.49 1,062,472 +1.03(+0.64%)
Apr 12, 2019 161.69 162.32 159.90 161.46 1,220,100 +1.30(+0.81%)
Apr 11, 2019 158.64 160.30 157.90 160.16 1,162,243 +1.53(+0.96%)
Apr 10, 2019 159.00 159.64 155.76 158.63 2,746,750 -0.20(-0.13%)
Apr 09, 2019 162.18 162.41 158.46 158.83 2,450,959 -6.17(-3.74%)
Apr 08, 2019 163.98 165.04 163.19 165.00 1,133,284 -0.03(-0.02%)
Apr 05, 2019 164.84 165.45 164.21 165.03 1,294,500 +0.79(+0.48%)
Apr 04, 2019 163.47 164.78 163.34 164.24 1,197,191 +0.85(+0.52%)
Apr 03, 2019 163.04 164.06 162.17 163.39 1,356,107 +1.27(+0.78%)
Apr 02, 2019 161.90 162.71 160.83 162.12 1,184,329 +0.21(+0.13%)
Apr 01, 2019 161.64 163.08 160.68 161.91 1,371,388 +2.07(+1.30%)
Mar 29, 2019 158.91 161.20 158.48 159.84 1,862,600 +1.76(+1.11%)
Mar 28, 2019 158.00 158.50 156.73 158.08 1,123,330 -0.19(-0.12%)
Mar 27, 2019 158.13 158.56 156.08 158.27 1,068,153 +0.67(+0.43%)
Mar 26, 2019 158.44 158.87 156.51 157.60 1,036,681 +0.27(+0.17%)
Mar 25, 2019 156.36 158.25 155.99 157.33 1,137,177 +1.39(+0.89%)
Mar 22, 2019 158.32 158.95 155.26 155.94 2,177,800 -3.79(-2.37%)
Mar 21, 2019 158.52 160.68 158.50 159.73 1,082,193 +0.07(+0.04%)
Mar 20, 2019 160.52 161.50 158.02 159.66 2,017,123 -1.31(-0.81%)
Mar 19, 2019 161.43 163.16 160.07 160.97 1,685,378 +0.67(+0.42%)
Mar 18, 2019 157.98 160.49 157.57 160.30 1,962,519 +2.15(+1.36%)
Mar 15, 2019 157.62 159.34 157.40 158.15 2,386,200 +0.39(+0.25%)
Mar 14, 2019 159.06 159.24 156.96 157.76 1,596,842 -1.92(-1.20%)
Mar 13, 2019 159.76 160.98 158.81 159.68 1,661,813 +0.54(+0.34%)
Mar 12, 2019 160.56 161.00 158.72 159.14 1,553,058 -1.28(-0.80%)
Mar 11, 2019 159.12 160.66 158.63 160.42 1,340,260 +1.41(+0.89%)
Mar 08, 2019 155.88 159.98 155.88 159.01 1,757,300 +0.99(+0.63%)
Mar 07, 2019 157.88 158.33 155.54 158.02 2,051,263 -0.22(-0.14%)
Mar 06, 2019 161.25 161.31 157.82 158.24 2,229,664 -3.21(-1.99%)
Mar 05, 2019 165.38 165.76 161.40 161.45 1,965,850 -4.37(-2.64%)
Mar 04, 2019 164.60 167.02 164.15 165.82 2,663,061 +2.51(+1.54%)
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.