FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
165.21 USD  +0.63 (+0.38%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2011 66.84 66.94 64.57 64.57 6,288,770 -3.47(-5.10%)
Sep 29, 2011 68.86 69.07 66.13 68.04 4,434,129 +0.62(+0.92%)
Sep 28, 2011 69.48 70.32 67.30 67.42 4,949,247 -2.06(-2.96%)
Sep 27, 2011 70.38 71.46 69.02 69.48 5,059,728 +1.04(+1.52%)
Sep 26, 2011 68.36 68.60 66.00 68.44 6,156,805 +0.97(+1.44%)
Sep 23, 2011 68.27 69.12 66.88 67.47 7,114,467 -1.12(-1.63%)
Sep 22, 2011 69.71 70.24 67.10 68.59 8,937,232 -4.23(-5.81%)
Sep 21, 2011 75.92 76.42 72.82 72.82 4,565,662 -3.16(-4.16%)
Sep 20, 2011 77.66 78.29 75.98 75.98 3,640,948 -1.21(-1.57%)
Sep 19, 2011 76.57 77.73 75.15 77.19 4,142,412 -0.83(-1.06%)
Sep 16, 2011 79.14 79.22 77.44 78.02 4,968,820 -0.62(-0.79%)
Sep 15, 2011 78.45 78.98 77.41 78.64 4,724,770 +1.35(+1.75%)
Sep 14, 2011 77.14 78.38 74.56 77.29 5,226,505 +0.73(+0.95%)
Sep 13, 2011 75.25 77.10 74.81 76.56 4,680,922 +1.52(+2.03%)
Sep 12, 2011 74.12 75.82 72.68 75.04 5,696,008 -0.22(-0.29%)
Sep 09, 2011 76.22 76.69 74.38 75.26 6,061,779 -2.00(-2.59%)
Sep 08, 2011 78.42 79.01 76.78 77.26 5,211,992 -2.09(-2.63%)
Sep 07, 2011 78.97 79.48 78.10 79.35 4,133,087 +2.21(+2.86%)
Sep 06, 2011 74.98 77.41 74.21 77.14 4,997,688 -0.89(-1.14%)
Sep 02, 2011 77.52 79.16 77.12 78.03 4,078,666 -1.86(-2.33%)
Sep 01, 2011 80.73 82.22 79.64 79.89 4,946,849 -0.93(-1.15%)
Aug 31, 2011 81.00 82.56 79.73 80.82 6,893,617 +0.71(+0.89%)
Aug 30, 2011 78.38 80.73 77.80 80.11 6,183,661 +1.20(+1.52%)
Aug 29, 2011 77.62 79.06 77.14 78.91 4,783,252 +2.88(+3.79%)
Aug 26, 2011 72.35 76.33 71.44 76.03 5,451,926 +2.97(+4.07%)
Aug 25, 2011 75.51 76.00 72.77 73.06 5,315,789 -2.04(-2.72%)
Aug 24, 2011 72.54 75.19 72.05 75.10 5,586,397 +2.44(+3.36%)
Aug 23, 2011 70.48 72.70 70.01 72.66 5,258,256 +2.66(+3.80%)
Aug 22, 2011 70.74 70.97 69.60 70.00 7,311,748 +0.99(+1.43%)
Aug 19, 2011 69.18 72.30 68.97 69.01 7,352,108 -1.14(-1.63%)
Aug 18, 2011 71.31 71.32 68.89 70.15 8,717,043 -4.11(-5.53%)
Aug 17, 2011 73.45 75.49 73.00 74.26 11,444,137 -0.90(-1.20%)
Aug 16, 2011 75.67 75.89 74.23 75.16 4,651,211 -1.34(-1.75%)
Aug 15, 2011 75.78 76.60 75.37 76.50 4,692,201 +1.53(+2.04%)
Aug 12, 2011 75.69 75.92 73.88 74.97 5,923,179 +1.49(+2.03%)
Aug 11, 2011 68.78 74.57 68.71 73.48 10,600,799 +5.49(+8.07%)
Aug 10, 2011 69.50 70.53 67.58 67.99 7,041,010 -2.94(-4.14%)
Aug 09, 2011 69.28 70.98 66.06 70.93 8,675,466 +3.88(+5.79%)
Aug 08, 2011 69.28 70.74 66.81 67.05 8,850,714 -5.61(-7.72%)
Aug 05, 2011 73.49 74.30 70.50 72.66 9,047,573 +0.25(+0.35%)
Aug 04, 2011 75.91 75.91 72.37 72.41 8,001,393 -4.66(-6.05%)
Aug 03, 2011 77.34 77.69 74.54 77.07 6,289,007 +0.25(+0.33%)
Aug 02, 2011 78.36 79.90 76.82 76.82 6,444,581 -1.90(-2.41%)
Aug 01, 2011 81.11 81.14 77.55 78.72 5,108,543 +0.21(+0.27%)
Jul 29, 2011 78.14 79.59 77.79 78.51 5,202,502 -0.88(-1.11%)
Jul 28, 2011 79.45 80.63 79.12 79.39 6,089,751 -0.03(-0.04%)
Jul 27, 2011 80.30 80.38 78.31 79.42 7,381,095 -1.48(-1.83%)
Jul 26, 2011 82.49 82.49 80.82 80.90 3,768,987 -0.99(-1.21%)
Jul 25, 2011 80.29 82.54 80.14 81.89 4,019,712 +0.65(+0.80%)
Jul 22, 2011 81.07 81.31 80.97 81.24 4,627,749 -1.06(-1.29%)
Jul 21, 2011 81.18 82.66 80.60 82.30 5,251,292 +1.82(+2.26%)
Jul 20, 2011 81.63 81.63 80.38 80.48 3,511,632 -0.40(-0.49%)
Jul 19, 2011 80.75 81.46 79.93 80.88 4,756,583 +1.08(+1.35%)
Jul 18, 2011 81.22 81.49 79.20 79.80 6,235,224 -1.89(-2.31%)
Jul 15, 2011 81.81 82.11 80.51 81.69 4,543,198 +0.26(+0.32%)
Jul 14, 2011 82.10 82.91 80.77 81.43 4,976,707 -0.46(-0.56%)
Jul 13, 2011 82.53 83.65 81.76 81.89 4,833,820 +0.24(+0.29%)
Jul 12, 2011 82.89 83.15 81.50 81.65 7,589,585 -1.84(-2.20%)
Jul 11, 2011 84.96 85.20 83.02 83.49 4,866,430 -2.62(-3.04%)
Jul 08, 2011 84.63 86.31 84.30 86.11 5,412,892 -0.33(-0.38%)
Jul 07, 2011 85.45 87.12 85.31 86.44 6,305,060 +1.85(+2.19%)
Jul 06, 2011 84.77 85.14 83.75 84.59 4,069,738 -0.25(-0.29%)
Jul 05, 2011 84.76 85.97 84.50 84.84 4,819,499 +0.30(+0.35%)
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.