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 (%)
Jul 31, 2013 83.62 84.84 83.01 83.07 3,795,594 +0.09(+0.11%)
Jul 30, 2013 82.03 83.10 81.36 82.98 4,000,946 -0.04(-0.05%)
Jul 29, 2013 82.76 83.43 82.65 83.02 1,815,526 +0.21(+0.25%)
Jul 26, 2013 82.55 82.92 82.27 82.81 1,960,816 -0.09(-0.11%)
Jul 25, 2013 82.21 83.04 81.66 82.90 4,132,842 +0.31(+0.38%)
Jul 24, 2013 83.99 84.06 82.40 82.59 3,686,558 -1.31(-1.56%)
Jul 23, 2013 85.00 85.50 83.87 83.90 2,838,161 -0.88(-1.04%)
Jul 22, 2013 84.61 85.19 84.05 84.78 2,772,594 +0.73(+0.87%)
Jul 19, 2013 83.63 84.25 83.30 84.05 2,487,598 +0.39(+0.47%)
Jul 18, 2013 83.70 84.28 83.47 83.66 1,897,308 +0.15(+0.17%)
Jul 17, 2013 84.38 84.75 82.40 83.51 3,825,888 -0.44(-0.53%)
Jul 16, 2013 84.57 85.19 83.92 83.96 3,051,590 -0.46(-0.54%)
Jul 15, 2013 84.21 84.56 83.83 84.42 1,625,316 +0.48(+0.57%)
Jul 12, 2013 84.23 84.25 83.32 83.94 3,068,617 -0.31(-0.37%)
Jul 11, 2013 83.94 84.56 83.10 84.25 2,945,612 +1.38(+1.67%)
Jul 10, 2013 83.95 84.00 82.52 82.87 3,156,342 -1.04(-1.24%)
Jul 09, 2013 81.94 84.36 81.55 83.91 5,978,893 +2.56(+3.15%)
Jul 08, 2013 81.45 82.03 81.25 81.35 2,091,662 -0.09(-0.11%)
Jul 05, 2013 81.71 81.84 80.60 81.44 1,338,574 +0.45(+0.56%)
Jul 03, 2013 80.69 81.50 80.56 80.99 1,196,074 +0.09(+0.11%)
Jul 02, 2013 81.35 81.97 80.51 80.90 2,209,773 -0.41(-0.50%)
Jul 01, 2013 81.88 82.16 81.03 81.31 2,983,129 +0.06(+0.07%)
Jun 28, 2013 82.64 83.50 81.24 81.25 5,238,590 -1.70(-2.05%)
Jun 27, 2013 82.68 83.15 82.22 82.95 2,564,430 +0.80(+0.97%)
Jun 26, 2013 82.57 82.64 81.85 82.15 2,822,569 -0.30(-0.36%)
Jun 25, 2013 82.00 82.61 81.55 82.45 4,160,343 +1.45(+1.79%)
Jun 24, 2013 80.83 81.40 79.50 81.00 5,733,715 -1.47(-1.78%)
Jun 21, 2013 83.48 83.70 81.73 82.47 4,799,417 -0.42(-0.51%)
Jun 20, 2013 84.28 84.36 82.63 82.89 4,368,528 -2.19(-2.57%)
Jun 19, 2013 85.24 86.20 85.00 85.08 2,882,593 +0.08(+0.09%)
Jun 18, 2013 84.59 85.28 84.52 85.00 2,295,201 +0.19(+0.22%)
Jun 17, 2013 85.17 85.33 84.23 84.81 2,674,092 -0.07(-0.08%)
Jun 14, 2013 85.44 85.53 84.49 84.88 1,992,022 -0.72(-0.84%)
Jun 13, 2013 84.34 85.87 84.02 85.60 2,161,701 +1.28(+1.52%)
Jun 12, 2013 85.88 86.02 83.86 84.32 3,266,503 -0.92(-1.08%)
Jun 11, 2013 85.29 85.75 84.69 85.24 2,463,015 -0.96(-1.11%)
Jun 10, 2013 87.25 87.31 85.91 86.20 2,504,071 -0.61(-0.70%)
Jun 07, 2013 86.78 87.07 85.95 86.81 2,983,150 +0.72(+0.84%)
Jun 06, 2013 85.73 86.10 85.12 86.09 2,910,373 +0.19(+0.22%)
Jun 05, 2013 86.79 86.98 85.85 85.90 2,442,536 -1.25(-1.43%)
Jun 04, 2013 88.18 88.79 86.48 87.15 3,254,160 -1.20(-1.36%)
Jun 03, 2013 87.51 88.44 87.11 88.35 3,372,744 +1.24(+1.42%)
May 31, 2013 87.42 88.47 87.11 87.11 2,830,216 -0.30(-0.34%)
May 30, 2013 87.60 88.12 87.25 87.41 2,024,072 +0.06(+0.07%)
May 29, 2013 85.99 87.63 85.96 87.35 3,216,432 +1.01(+1.17%)
May 28, 2013 87.20 87.65 86.30 86.34 3,094,362 +0.05(+0.06%)
May 24, 2013 86.78 86.78 85.82 86.29 2,869,689 -0.89(-1.02%)
May 23, 2013 85.75 87.53 85.65 87.18 3,684,029 +0.35(+0.40%)
May 22, 2013 87.83 87.89 86.10 86.83 6,008,285 -0.76(-0.87%)
May 21, 2013 87.95 88.25 87.20 87.59 3,446,531 -0.45(-0.51%)
May 20, 2013 86.98 88.42 86.75 88.04 4,220,157 +1.07(+1.23%)
May 17, 2013 88.59 88.77 86.53 86.97 7,289,434 -2.42(-2.71%)
May 16, 2013 89.26 90.33 89.06 89.39 4,182,592 -0.25(-0.28%)
May 15, 2013 89.22 90.60 88.56 89.64 11,627,577 -2.94(-3.18%)
May 13, 2013 92.28 92.99 92.12 92.58 2,764,007 +0.28(+0.30%)
May 10, 2013 92.35 92.77 91.15 92.30 2,967,083 +0.11(+0.12%)
May 09, 2013 92.05 92.76 91.75 92.19 1,960,204 -0.16(-0.17%)
May 08, 2013 91.80 92.63 91.36 92.35 2,122,744 +0.62(+0.68%)
May 07, 2013 91.46 91.74 90.99 91.73 1,856,378 +0.60(+0.66%)
May 06, 2013 90.16 91.46 89.81 91.13 1,834,626 +0.59(+0.65%)
May 03, 2013 90.56 91.23 89.54 90.54 2,696,384 +1.00(+1.12%)
May 02, 2013 88.01 89.83 87.87 89.54 2,311,252 +1.77(+2.02%)
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.