Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.063 8.233 7.938 8.224 12,777,493 +0.08(+0.98%)
Sep 27, 2002 8.242 8.316 8.117 8.144 8,618,729 -0.23(-2.74%)
Sep 26, 2002 8.287 8.389 8.224 8.374 7,801,897 +0.18(+2.16%)
Sep 25, 2002 8.016 8.204 7.990 8.197 11,674,384 +0.29(+3.68%)
Sep 24, 2002 7.998 8.115 7.875 7.905 9,725,706 -0.28(-3.45%)
Sep 23, 2002 8.173 8.351 8.117 8.188 10,108,699 +0.01(+0.11%)
Sep 20, 2002 8.244 8.334 8.083 8.179 10,603,882 -0.06(-0.77%)
Sep 19, 2002 8.323 8.486 8.242 8.242 7,479,144 -0.21(-2.44%)
Sep 18, 2002 8.423 8.488 8.206 8.448 7,241,500 +0.03(+0.30%)
Sep 17, 2002 8.761 8.761 8.417 8.423 8,396,559 -0.12(-1.44%)
Sep 16, 2002 8.658 8.660 8.515 8.546 7,752,158 -0.14(-1.58%)
Sep 13, 2002 8.662 8.776 8.615 8.683 9,803,078 -0.05(-0.54%)
Sep 12, 2002 8.550 8.776 8.430 8.731 15,035,661 +0.24(+2.79%)
Sep 11, 2002 8.640 8.640 8.488 8.493 4,114,551 -0.03(-0.30%)
Sep 10, 2002 8.568 8.631 8.423 8.519 5,689,632 -0.07(-0.82%)
Sep 09, 2002 8.396 8.683 8.378 8.589 8,968,562 +0.16(+1.87%)
Sep 06, 2002 8.363 8.459 8.244 8.432 1,160,585 +0.21(+2.55%)
Sep 05, 2002 8.179 8.332 8.092 8.222 7,727,841 +0.00(+0.02%)
Sep 04, 2002 8.151 8.262 8.083 8.220 6,477,725 +0.07(+0.84%)
Sep 03, 2002 8.305 8.307 8.106 8.151 10,798,419 -0.16(-1.89%)
Aug 30, 2002 8.209 8.352 8.197 8.309 10,095,435 +0.10(+1.28%)
Aug 29, 2002 8.242 8.273 8.157 8.204 7,523,357 -0.08(-1.00%)
Aug 28, 2002 8.466 8.468 8.208 8.287 7,947,799 -0.20(-2.32%)
Aug 27, 2002 8.683 8.683 8.484 8.484 11,158,200 -0.10(-1.14%)
Aug 26, 2002 8.504 8.595 8.486 8.582 9,313,975 +0.07(+0.83%)
Aug 23, 2002 8.501 8.541 8.465 8.512 7,073,492 +0.00(+0.00%)
Aug 22, 2002 8.486 8.528 8.423 8.512 1,713,245 +0.02(+0.19%)
Aug 21, 2002 8.459 8.503 8.396 8.495 7,778,133 +0.04(+0.43%)
Aug 20, 2002 8.459 8.559 8.369 8.459 8,178,259 +0.12(+1.39%)
Aug 16, 2002 8.369 8.408 8.235 8.343 10,832,131 -0.03(-0.30%)
Aug 15, 2002 8.414 8.434 8.269 8.369 16,723,484 -0.05(-0.54%)
Aug 14, 2002 8.341 8.437 8.186 8.414 18,095,186 +0.05(+0.65%)
Aug 13, 2002 8.142 8.566 8.106 8.360 31,914,442 +0.76(+9.95%)
Aug 12, 2002 7.609 7.697 7.540 7.603 13,460,028 +0.13(+1.79%)
Aug 07, 2002 7.464 7.486 7.216 7.469 5,732,739 +0.07(+0.93%)
Aug 06, 2002 7.249 7.531 7.249 7.401 9,867,187 +0.20(+2.74%)
Aug 05, 2002 7.229 7.337 7.182 7.203 7,841,136 -0.03(-0.35%)
Aug 02, 2002 7.491 7.491 7.147 7.229 11,461,610 -0.31(-4.08%)
Aug 01, 2002 7.610 7.610 7.439 7.536 8,903,348 -0.07(-0.88%)
Jul 31, 2002 7.545 7.614 7.352 7.603 8,991,774 +0.08(+1.01%)
Jul 30, 2002 7.654 7.668 7.388 7.527 12,123,697 -0.26(-3.30%)
Jul 29, 2002 7.726 7.835 7.572 7.784 9,016,091 +0.19(+2.50%)
Jul 26, 2002 7.458 7.600 7.390 7.594 5,905,169 +0.14(+1.82%)
Jul 25, 2002 7.419 7.665 7.196 7.458 8,784,527 -0.08(-1.10%)
Jul 24, 2002 7.057 7.620 6.993 7.542 15,095,348 +0.44(+6.25%)
Jul 23, 2002 6.925 7.183 6.883 7.098 11,331,183 +0.17(+2.51%)
Jul 22, 2002 7.003 7.238 6.785 6.925 7,442,668 -0.11(-1.52%)
Jul 19, 2002 7.221 7.232 7.021 7.031 6,321,322 -0.43(-5.73%)
Jul 17, 2002 7.618 7.788 7.419 7.458 8,236,288 -0.42(-5.37%)
Jul 12, 2002 8.072 8.141 7.793 7.882 773,723 -0.20(-2.44%)
Jul 11, 2002 8.121 8.204 7.918 8.079 12,026,981 -0.08(-0.95%)
Jul 10, 2002 8.423 8.455 8.119 8.157 8,444,641 -0.22(-2.63%)
Jul 09, 2002 8.595 8.671 8.351 8.378 12,246,387 -0.19(-2.26%)
Jul 08, 2002 8.794 8.794 8.571 8.571 14,297,860 -0.27(-3.03%)
Jul 05, 2002 8.626 8.875 8.604 8.839 4,845,168 +0.26(+2.97%)
Jul 04, 2002 8.613 8.691 8.483 8.584 13,386,524 +0.00(+0.00%)
Jul 03, 2002 8.613 8.691 8.483 8.584 13,386,524 -0.06(-0.65%)
Jul 02, 2002 8.732 8.899 8.586 8.640 21,159,684 -0.06(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.