FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
161.14 USD  +2.79 (+1.76%)
Official Closing Price  /  Updated: 4:41 PM EDT, Jun 4, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2004 32.10 32.45 31.92 32.28 3,257,200 +0.20(+0.62%)
Sep 29, 2004 31.52 32.33 31.30 32.08 5,185,600 +0.46(+1.44%)
Sep 28, 2004 31.00 31.95 30.64 31.62 4,236,600 +0.77(+2.50%)
Sep 27, 2004 31.33 31.33 30.85 30.85 2,643,000 -0.50(-1.59%)
Sep 24, 2004 31.25 31.50 31.23 31.35 2,370,200 +0.18(+0.59%)
Sep 23, 2004 31.58 31.67 31.17 31.17 2,670,600 -0.34(-1.09%)
Sep 22, 2004 31.92 32.00 31.38 31.51 2,351,200 -0.52(-1.64%)
Sep 21, 2004 32.15 32.29 31.99 32.03 2,891,800 -0.01(-0.05%)
Sep 20, 2004 32.50 32.51 32.03 32.05 3,447,200 -0.46(-1.40%)
Sep 17, 2004 32.83 32.83 32.37 32.51 3,144,400 +0.01(+0.03%)
Sep 16, 2004 32.21 32.58 32.20 32.49 3,531,000 +0.29(+0.90%)
Sep 15, 2004 32.21 32.29 31.94 32.21 2,778,800 -0.00(-0.02%)
Sep 14, 2004 31.75 32.28 31.71 32.21 2,881,400 +0.50(+1.58%)
Sep 13, 2004 31.80 31.98 31.58 31.71 2,280,200 -0.02(-0.05%)
Sep 10, 2004 31.94 32.00 31.55 31.73 2,803,200 -0.33(-1.03%)
Sep 09, 2004 32.35 32.35 31.92 32.05 3,471,200 -0.06(-0.17%)
Sep 08, 2004 32.05 32.37 31.98 32.11 2,164,600 -0.03(-0.09%)
Sep 07, 2004 31.95 32.19 31.66 32.14 2,524,400 +0.49(+1.55%)
Sep 03, 2004 31.95 32.04 31.64 31.65 2,252,800 -0.30(-0.94%)
Sep 02, 2004 31.73 32.01 31.49 31.95 1,740,800 +0.29(+0.92%)
Sep 01, 2004 31.64 31.90 31.38 31.66 2,060,800 +0.02(+0.08%)
Aug 31, 2004 31.50 31.70 31.24 31.64 2,286,800 +0.32(+1.01%)
Aug 30, 2004 31.25 31.48 31.23 31.32 1,653,400 -0.01(-0.05%)
Aug 27, 2004 31.40 31.45 31.17 31.33 1,437,600 -0.02(-0.05%)
Aug 26, 2004 31.51 31.54 30.95 31.35 2,280,600 -0.15(-0.48%)
Aug 25, 2004 31.05 31.66 31.04 31.50 3,128,200 +0.35(+1.12%)
Aug 24, 2004 31.25 31.45 30.98 31.15 2,271,800 +0.23(+0.74%)
Aug 23, 2004 30.99 31.23 30.79 30.92 2,693,200 +0.15(+0.49%)
Aug 20, 2004 30.41 30.95 30.30 30.77 2,698,800 +0.44(+1.43%)
Aug 19, 2004 30.35 30.61 29.95 30.33 4,127,000 +0.01(+0.03%)
Aug 18, 2004 30.08 30.55 29.86 30.33 6,131,600 +0.25(+0.83%)
Aug 17, 2004 31.25 31.83 29.77 30.08 12,403,600 -0.43(-1.43%)
Aug 16, 2004 29.98 30.61 29.85 30.51 3,492,800 +0.82(+2.76%)
Aug 13, 2004 30.01 30.12 29.63 29.69 2,657,600 -0.26(-0.88%)
Aug 12, 2004 30.45 30.45 29.76 29.95 3,671,000 -0.58(-1.90%)
Aug 11, 2004 30.33 30.73 29.91 30.54 3,646,600 +0.21(+0.69%)
Aug 10, 2004 29.50 30.33 29.45 30.33 4,799,200 +1.14(+3.89%)
Aug 09, 2004 29.35 29.45 29.08 29.19 4,357,400 +0.39(+1.35%)
Aug 06, 2004 29.05 29.30 28.61 28.80 8,121,600 -1.12(-3.76%)
Aug 05, 2004 31.00 31.10 29.92 29.92 3,798,400 -1.11(-3.56%)
Aug 04, 2004 31.16 31.36 30.81 31.03 1,606,200 -0.21(-0.69%)
Aug 03, 2004 31.30 31.54 31.12 31.25 1,952,800 -0.15(-0.48%)
Aug 02, 2004 31.28 31.52 31.07 31.39 2,378,200 -0.01(-0.03%)
Jul 30, 2004 31.55 31.60 31.11 31.41 2,547,000 -0.11(-0.36%)
Jul 29, 2004 31.49 31.65 31.23 31.52 2,287,000 +0.11(+0.35%)
Jul 28, 2004 30.75 32.10 30.74 31.41 4,346,000 +0.76(+2.48%)
Jul 27, 2004 30.70 30.71 30.30 30.65 5,159,000 -0.04(-0.13%)
Jul 26, 2004 31.02 31.45 30.61 30.69 3,369,600 -0.24(-0.79%)
Jul 23, 2004 31.14 31.29 30.75 30.93 4,277,000 -0.17(-0.53%)
Jul 22, 2004 31.02 31.26 30.70 31.10 6,626,600 -0.68(-2.16%)
Jul 21, 2004 32.65 32.83 31.77 31.79 3,398,000 -0.71(-2.17%)
Jul 20, 2004 32.68 32.74 32.22 32.49 2,516,600 -0.08(-0.25%)
Jul 19, 2004 32.88 32.95 32.51 32.57 2,321,000 -0.38(-1.15%)
Jul 16, 2004 33.45 33.47 32.80 32.95 2,838,800 -0.02(-0.06%)
Jul 15, 2004 32.72 33.17 32.65 32.97 3,355,200 +0.33(+1.01%)
Jul 14, 2004 32.58 32.90 32.35 32.64 3,753,600 -0.06(-0.17%)
Jul 13, 2004 32.62 32.97 32.57 32.70 4,620,400 +0.24(+0.76%)
Jul 12, 2004 32.55 32.65 32.20 32.45 3,136,800 -0.10(-0.31%)
Jul 09, 2004 32.53 32.78 32.49 32.55 3,400,600 +0.13(+0.40%)
Jul 08, 2004 32.78 32.78 32.18 32.42 5,058,200 -0.36(-1.08%)
Jul 07, 2004 33.35 33.45 32.70 32.78 4,379,200 -0.69(-2.08%)
Jul 06, 2004 33.35 33.59 33.24 33.47 2,549,600 +0.12(+0.36%)
Jul 02, 2004 33.93 33.93 33.00 33.35 3,721,800 -0.58(-1.71%)
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.