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, 2019 170.10 170.34 164.62 165.65 2,000,280 -4.38(-2.58%)
Jul 30, 2019 169.16 170.73 167.67 170.03 1,400,678 -0.23(-0.14%)
Jul 29, 2019 170.29 171.22 169.13 170.26 1,459,581 -0.13(-0.08%)
Jul 26, 2019 167.02 170.99 166.84 170.39 1,950,000 +3.48(+2.08%)
Jul 25, 2019 167.00 167.34 165.35 166.91 1,180,640 -0.27(-0.16%)
Jul 24, 2019 165.80 168.48 165.07 167.18 1,775,551 -1.17(-0.69%)
Jul 23, 2019 166.08 168.94 165.46 168.35 2,176,805 +3.21(+1.94%)
Jul 22, 2019 165.60 166.58 164.56 165.14 970,306 -0.47(-0.28%)
Jul 19, 2019 164.05 166.57 163.53 165.61 2,690,400 +2.37(+1.45%)
Jul 18, 2019 162.75 163.86 162.03 163.24 1,410,275 +0.16(+0.10%)
Jul 17, 2019 166.07 166.58 163.08 163.08 1,368,192 -3.07(-1.85%)
Jul 16, 2019 165.21 166.60 164.75 166.15 1,345,224 +0.15(+0.09%)
Jul 15, 2019 166.90 167.81 165.29 166.00 1,983,774 +0.63(+0.38%)
Jul 12, 2019 162.12 165.41 162.11 165.37 2,268,600 +4.11(+2.55%)
Jul 11, 2019 160.72 161.30 159.37 161.26 2,012,757 +0.45(+0.28%)
Jul 10, 2019 162.21 163.13 160.62 160.81 1,753,247 -2.54(-1.55%)
Jul 09, 2019 162.00 163.61 161.11 163.35 1,486,056 -0.54(-0.33%)
Jul 08, 2019 163.04 164.67 162.01 163.89 1,384,106 +0.47(+0.29%)
Jul 05, 2019 163.60 164.00 161.56 163.42 1,291,700 -1.87(-1.13%)
Jul 03, 2019 165.82 165.83 162.79 165.29 918,500 +0.16(+0.10%)
Jul 02, 2019 165.43 165.67 164.09 165.13 1,370,969 -0.01(-0.01%)
Jul 01, 2019 168.30 168.87 162.95 165.14 2,427,533 -0.57(-0.34%)
Jun 28, 2019 164.83 167.06 164.83 165.71 6,514,800 +0.89(+0.54%)
Jun 27, 2019 165.23 165.47 163.70 164.82 2,072,103 -1.30(-0.78%)
Jun 26, 2019 166.11 166.58 165.63 166.12 2,025,659 -0.19(-0.11%)
Jun 25, 2019 167.39 167.39 165.91 166.31 2,084,751 -0.57(-0.34%)
Jun 24, 2019 165.13 168.38 164.90 166.88 2,582,432 +2.60(+1.58%)
Jun 21, 2019 163.46 164.70 162.11 164.28 2,380,700 +1.52(+0.93%)
Jun 20, 2019 162.25 163.13 160.85 162.76 1,945,060 +2.82(+1.76%)
Jun 19, 2019 159.37 161.46 159.07 159.94 1,671,408 +0.56(+0.35%)
Jun 18, 2019 155.89 159.97 155.51 159.38 2,616,952 +5.01(+3.25%)
Jun 17, 2019 153.30 155.20 152.26 154.37 1,741,644 +2.86(+1.89%)
Jun 14, 2019 151.66 152.10 149.52 151.51 1,013,400 -0.02(-0.01%)
Jun 13, 2019 149.61 152.24 149.00 151.53 1,192,482 +2.74(+1.84%)
Jun 12, 2019 149.25 149.85 147.71 148.79 1,344,071 -1.21(-0.81%)
Jun 11, 2019 151.45 152.56 148.85 150.00 2,019,792 +0.19(+0.13%)
Jun 10, 2019 149.67 151.23 149.65 149.81 1,708,546 +1.10(+0.74%)
Jun 07, 2019 147.29 149.20 146.56 148.71 1,555,800 +2.22(+1.52%)
Jun 06, 2019 145.94 147.17 144.84 146.49 1,391,287 +0.27(+0.18%)
Jun 05, 2019 146.29 146.95 144.16 146.22 1,634,160 +0.60(+0.41%)
Jun 04, 2019 145.00 146.58 143.89 145.62 1,872,041 +2.33(+1.63%)
Jun 03, 2019 139.54 143.80 139.54 143.29 2,213,614 +3.12(+2.23%)
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%)
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.