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, 2018 140.14 145.75 140.00 144.79 4,855,587 +6.59(+4.77%)
Jul 30, 2018 141.69 142.62 137.85 138.20 2,994,549 -2.60(-1.85%)
Jul 27, 2018 143.85 143.85 139.64 140.80 2,368,400 -1.93(-1.35%)
Jul 26, 2018 141.95 144.21 141.32 142.73 3,585,312 +1.41(+1.00%)
Jul 25, 2018 139.58 142.47 136.15 141.32 4,380,501 +1.48(+1.06%)
Jul 24, 2018 136.87 141.99 135.37 139.84 5,146,252 +4.31(+3.18%)
Jul 23, 2018 136.50 136.82 135.29 135.53 2,789,945 -1.64(-1.20%)
Jul 20, 2018 138.16 138.16 136.60 137.17 2,832,465 -3.13(-2.23%)
Jul 19, 2018 138.37 141.30 138.15 140.30 2,303,325 +1.09(+0.78%)
Jul 18, 2018 137.80 139.49 137.38 139.21 2,398,074 +1.21(+0.88%)
Jul 17, 2018 134.73 138.11 134.37 138.00 2,704,590 +1.73(+1.27%)
Jul 16, 2018 137.63 137.94 135.42 136.27 3,724,912 -1.31(-0.95%)
Jul 13, 2018 140.70 140.83 137.48 137.58 5,113,975 -3.22(-2.29%)
Jul 12, 2018 141.81 142.79 140.58 140.80 1,681,235 -0.62(-0.44%)
Jul 11, 2018 142.17 142.56 140.84 141.42 2,396,257 -3.13(-2.17%)
Jul 10, 2018 145.34 146.29 143.79 144.55 1,530,388 +0.13(+0.09%)
Jul 09, 2018 140.87 145.77 140.37 144.42 2,149,333 +4.44(+3.17%)
Jul 06, 2018 139.93 140.30 137.90 139.98 2,101,616 +0.28(+0.20%)
Jul 05, 2018 140.56 140.99 138.08 139.70 3,014,905 -0.54(-0.39%)
Jul 03, 2018 140.24 140.24 140.24 0 -0.92(-0.65%)
Jul 02, 2018 138.06 141.28 137.88 141.16 1,867,590 +1.36(+0.97%)
Jun 29, 2018 140.11 142.72 139.58 139.80 1,917,684 +0.38(+0.27%)
Jun 28, 2018 138.59 140.48 137.32 139.42 1,619,912 +0.04(+0.03%)
Jun 27, 2018 140.93 143.34 139.13 139.38 2,433,728 -0.27(-0.19%)
Jun 26, 2018 140.03 140.99 138.72 139.65 1,832,452 +0.00(+0.00%)
Jun 25, 2018 141.73 141.92 138.65 139.65 3,705,173 -3.52(-2.46%)
Jun 22, 2018 143.68 145.36 142.87 143.17 2,358,407 +1.16(+0.82%)
Jun 21, 2018 143.47 143.81 140.70 142.01 2,784,367 -2.34(-1.62%)
Jun 20, 2018 142.65 144.85 140.88 144.35 2,609,613 +2.07(+1.45%)
Jun 19, 2018 145.00 145.00 141.54 142.28 3,752,535 -5.51(-3.73%)
Jun 18, 2018 147.39 148.14 146.65 147.79 2,946,486 -0.96(-0.65%)
Jun 15, 2018 150.20 145.69 148.75 5,991,018 -1.43(-0.95%)
Jun 14, 2018 153.01 153.90 150.01 150.18 3,072,074 -3.16(-2.06%)
Jun 13, 2018 157.91 157.91 152.93 153.34 2,386,119 -4.25(-2.70%)
Jun 12, 2018 156.55 158.60 156.55 157.59 2,548,888 +0.91(+0.58%)
Jun 11, 2018 156.87 157.74 155.39 156.68 1,925,126 -0.44(-0.28%)
Jun 08, 2018 158.13 158.61 156.05 157.12 1,390,337 -1.53(-0.96%)
Jun 07, 2018 158.44 160.31 157.66 158.65 2,186,922 +0.10(+0.06%)
Jun 06, 2018 158.56 158.55 2,468,089 +4.10(+2.65%)
Jun 05, 2018 152.33 154.57 151.91 154.45 1,872,109 +2.91(+1.92%)
Jun 04, 2018 153.73 154.12 151.18 151.54 1,641,667 -1.85(-1.21%)
Jun 01, 2018 150.70 154.04 150.53 153.39 2,655,932 +3.88(+2.60%)
May 31, 2018 154.92 155.07 149.46 149.51 4,754,585 -5.57(-3.59%)
May 30, 2018 155.78 156.15 154.21 155.08 2,870,613 +0.07(+0.05%)
May 29, 2018 157.04 158.88 153.51 155.01 3,350,508 -3.99(-2.51%)
May 25, 2018 159.00 159.00 159.00 0 +0.82(+0.52%)
May 24, 2018 158.54 158.65 155.94 158.18 2,426,778 +1.60(+1.02%)
May 23, 2018 153.73 156.69 153.05 156.58 2,004,980 +1.49(+0.96%)
May 22, 2018 158.34 159.41 154.90 155.09 2,462,044 -3.24(-2.05%)
May 21, 2018 159.50 161.39 156.10 158.33 4,921,808 +3.08(+1.98%)
May 18, 2018 146.50 157.10 146.11 155.25 7,788,803 +8.44(+5.75%)
May 17, 2018 147.30 148.10 145.40 146.81 4,090,544 -0.54(-0.37%)
May 16, 2018 145.62 147.60 145.62 147.35 1,887,355 +1.82(+1.25%)
May 15, 2018 145.33 146.45 143.31 145.53 3,135,001 -1.22(-0.83%)
May 14, 2018 148.35 148.62 145.79 146.75 3,483,807 -0.57(-0.39%)
May 11, 2018 146.81 149.00 146.15 147.32 2,487,016 +0.71(+0.48%)
May 10, 2018 145.47 147.50 144.55 146.61 2,413,841 +1.45(+1.00%)
May 09, 2018 143.21 145.53 142.09 145.16 2,332,506 +3.09(+2.17%)
May 08, 2018 140.65 142.70 140.22 142.07 2,189,255 +1.85(+1.32%)
May 07, 2018 140.00 141.77 139.27 140.22 1,840,883 +2.92(+2.13%)
May 04, 2018 136.12 138.25 135.15 137.30 1,934,657 +0.43(+0.31%)
May 03, 2018 136.00 137.42 131.26 136.87 3,716,821 +2.12(+1.57%)
May 02, 2018 135.41 137.88 134.59 134.75 2,585,011 -0.62(-0.46%)
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.