FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
164.07 USD  -0.37 (-0.23%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2006 36.57 36.58 35.55 36.28 6,114,600 -0.67(-1.83%)
Jul 28, 2006 36.28 37.08 36.06 36.96 3,977,000 +0.68(+1.89%)
Jul 27, 2006 36.35 37.55 35.99 36.28 5,249,800 -0.07(-0.21%)
Jul 26, 2006 35.81 36.55 35.37 36.35 5,017,800 +0.54(+1.51%)
Jul 25, 2006 36.12 36.42 35.50 35.81 5,963,200 -0.48(-1.34%)
Jul 24, 2006 35.04 36.49 35.22 36.29 4,927,600 +1.25(+3.58%)
Jul 21, 2006 36.26 36.26 34.90 35.04 7,269,000 -0.87(-2.42%)
Jul 20, 2006 37.92 38.03 35.83 35.91 8,100,600 -1.83(-4.84%)
Jul 19, 2006 36.43 38.40 36.54 37.74 7,948,400 +1.31(+3.60%)
Jul 18, 2006 36.08 36.55 35.96 36.42 5,505,600 +0.46(+1.28%)
Jul 17, 2006 36.87 37.17 35.78 35.97 7,906,600 -1.03(-2.77%)
Jul 14, 2006 38.19 38.19 36.47 36.99 9,034,200 -1.19(-3.12%)
Jul 13, 2006 39.63 39.63 38.15 38.18 5,806,200 -1.79(-4.49%)
Jul 12, 2006 41.01 41.01 39.85 39.97 4,909,800 -1.16(-2.81%)
Jul 11, 2006 40.99 41.41 40.78 41.13 5,053,600 +0.20(+0.49%)
Jul 10, 2006 40.62 41.35 40.53 40.93 2,774,800 +0.67(+1.65%)
Jul 07, 2006 41.08 41.08 40.09 40.26 2,651,000 -0.81(-1.97%)
Jul 06, 2006 40.95 41.60 40.70 41.08 2,069,000 +0.20(+0.49%)
Jul 05, 2006 41.30 41.44 40.77 40.88 2,441,200 -0.88(-2.11%)
Jul 03, 2006 42.15 42.23 41.71 41.76 1,316,800 +0.01(+0.02%)
Jun 30, 2006 41.36 42.01 41.00 41.74 3,723,600 +0.54(+1.31%)
Jun 29, 2006 39.60 41.28 39.60 41.21 4,741,400 +1.88(+4.78%)
Jun 28, 2006 39.92 39.99 39.02 39.33 2,863,200 -0.61(-1.54%)
Jun 27, 2006 40.30 40.70 39.81 39.94 3,532,400 -0.41(-1.02%)
Jun 26, 2006 40.05 40.59 39.97 40.35 2,971,400 +0.38(+0.95%)
Jun 23, 2006 39.22 40.23 38.85 39.97 3,351,600 +0.65(+1.65%)
Jun 22, 2006 39.45 39.45 38.74 39.32 3,500,200 -0.13(-0.33%)
Jun 21, 2006 39.30 39.79 39.13 39.45 4,282,400 +0.05(+0.13%)
Jun 20, 2006 39.25 39.62 38.78 39.40 6,256,200 -0.03(-0.08%)
Jun 19, 2006 40.46 40.76 39.29 39.43 3,637,400 -0.97(-2.41%)
Jun 16, 2006 40.12 40.64 40.03 40.40 4,783,000 +0.24(+0.61%)
Jun 15, 2006 39.10 40.17 39.10 40.16 4,142,000 +1.33(+3.41%)
Jun 14, 2006 38.76 39.35 38.42 38.83 5,428,400 +0.08(+0.19%)
Jun 13, 2006 38.38 39.15 38.19 38.76 6,865,600 +0.11(+0.28%)
Jun 12, 2006 39.80 40.40 38.35 38.65 5,800,600 -1.26(-3.16%)
Jun 09, 2006 40.16 40.45 39.49 39.91 4,240,800 -0.17(-0.44%)
Jun 08, 2006 40.20 40.24 38.65 40.08 8,259,800 -0.21(-0.52%)
Jun 07, 2006 41.00 41.57 40.29 40.29 8,182,800 -0.71(-1.72%)
Jun 06, 2006 42.54 42.70 40.88 41.00 7,691,000 -1.53(-3.61%)
Jun 05, 2006 43.88 43.88 42.37 42.53 4,483,800 -1.34(-3.05%)
Jun 02, 2006 43.60 44.00 43.22 43.88 3,756,600 +0.72(+1.67%)
Jun 01, 2006 43.03 43.35 42.38 43.15 2,773,200 +0.35(+0.83%)
May 31, 2006 42.38 43.54 42.24 42.80 4,667,400 +0.46(+1.10%)
May 30, 2006 43.54 43.54 42.26 42.33 3,124,600 -1.21(-2.77%)
May 26, 2006 43.00 43.88 42.58 43.54 3,155,600 +0.41(+0.94%)
May 25, 2006 42.31 43.20 41.67 43.13 4,862,200 +1.09(+2.60%)
May 24, 2006 42.31 42.96 40.76 42.04 5,848,600 -0.27(-0.64%)
May 23, 2006 41.90 43.09 41.90 42.31 4,972,400 +0.67(+1.61%)
May 22, 2006 42.08 42.08 41.19 41.64 4,249,600 -0.44(-1.05%)
May 19, 2006 42.17 42.32 41.12 42.08 6,057,600 +0.28(+0.66%)
May 18, 2006 43.03 43.31 41.69 41.80 6,651,600 -1.42(-3.29%)
May 17, 2006 44.65 44.92 42.91 43.22 5,818,400 -1.43(-3.20%)
May 16, 2006 43.78 45.42 43.70 44.65 11,059,600 +0.90(+2.05%)
May 15, 2006 44.78 44.78 42.85 43.76 7,175,200 -1.06(-2.35%)
May 12, 2006 44.31 44.85 43.55 44.81 7,592,800 +0.50(+1.14%)
May 11, 2006 45.40 45.96 44.28 44.31 4,524,200 -1.09(-2.40%)
May 10, 2006 45.45 45.99 45.20 45.40 4,162,200 -0.05(-0.11%)
May 09, 2006 45.40 45.54 45.26 45.45 2,283,200 -0.15(-0.32%)
May 08, 2006 45.15 45.69 44.92 45.60 3,289,800 +0.42(+0.92%)
May 05, 2006 45.50 45.67 45.14 45.18 3,180,800 +0.22(+0.50%)
May 04, 2006 45.47 45.69 44.58 44.96 3,529,200 -0.40(-0.89%)
May 03, 2006 45.67 45.72 45.03 45.36 3,367,200 -0.31(-0.68%)
May 02, 2006 44.75 45.67 44.47 45.67 5,321,600 +1.35(+3.06%)
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.