FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
171.37 USD  -1.19 (-0.69%)
Streaming Delayed Price  /  Updated: 11:26 AM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 162.43 164.88 160.18 164.00 3,118,117 +1.09(+0.67%)
Jan 30, 2019 161.91 163.68 160.07 162.91 1,988,764 +2.43(+1.51%)
Jan 29, 2019 157.48 160.94 156.81 160.48 2,199,664 +3.99(+2.55%)
Jan 28, 2019 157.09 158.42 155.20 156.49 2,198,899 -5.01(-3.10%)
Jan 25, 2019 160.63 162.82 159.87 161.50 1,826,700 +3.07(+1.94%)
Jan 24, 2019 157.75 159.09 157.07 158.43 1,602,061 +0.82(+0.52%)
Jan 23, 2019 159.54 160.70 156.25 157.61 1,779,657 -1.23(-0.77%)
Jan 22, 2019 162.89 163.00 157.38 158.84 2,076,448 -5.77(-3.51%)
Jan 18, 2019 162.00 166.19 161.84 164.61 3,879,700 +4.54(+2.84%)
Jan 17, 2019 156.74 161.64 156.25 160.07 2,155,068 +2.66(+1.69%)
Jan 16, 2019 157.25 158.69 156.92 157.41 1,461,393 +0.36(+0.23%)
Jan 15, 2019 157.26 158.75 155.76 157.05 1,369,063 -0.36(-0.23%)
Jan 14, 2019 156.21 158.34 155.84 157.41 1,364,913 -0.87(-0.55%)
Jan 11, 2019 157.77 159.79 156.61 158.28 2,039,000 -0.84(-0.53%)
Jan 10, 2019 153.65 159.43 151.49 159.12 2,693,477 +4.79(+3.10%)
Jan 09, 2019 157.86 157.90 153.50 154.33 3,134,270 -2.59(-1.65%)
Jan 08, 2019 155.03 157.89 154.02 156.92 3,124,820 +2.76(+1.79%)
Jan 07, 2019 151.92 155.94 150.89 154.16 2,937,142 +2.48(+1.64%)
Jan 04, 2019 147.01 151.76 146.85 151.68 2,549,000 +7.63(+5.30%)
Jan 03, 2019 147.42 147.66 142.70 144.05 2,062,648 -4.05(-2.73%)
Jan 02, 2019 146.23 149.66 146.23 148.10 1,987,247 -1.07(-0.72%)
Dec 31, 2018 146.22 149.24 146.22 149.17 1,954,500 +3.89(+2.68%)
Dec 28, 2018 146.39 147.96 144.49 145.28 1,597,000 -1.44(-0.98%)
Dec 27, 2018 141.20 146.72 140.16 146.72 2,456,919 +3.45(+2.41%)
Dec 26, 2018 138.42 143.32 136.13 143.27 2,253,667 +5.89(+4.29%)
Dec 24, 2018 141.75 142.34 137.38 137.38 1,444,600 -5.61(-3.92%)
Dec 21, 2018 144.54 147.08 142.47 142.99 3,931,700 -1.65(-1.14%)
Dec 20, 2018 145.12 148.35 142.60 144.64 2,822,283 -1.44(-0.99%)
Dec 19, 2018 149.27 152.00 144.31 146.08 3,173,208 -3.15(-2.11%)
Dec 18, 2018 148.34 150.85 147.83 149.23 2,825,628 +3.15(+2.16%)
Dec 17, 2018 148.30 150.05 145.00 146.08 2,504,007 -2.93(-1.97%)
Dec 14, 2018 146.31 149.51 146.31 149.01 1,967,900 +0.70(+0.47%)
Dec 13, 2018 149.35 150.47 147.77 148.31 1,733,941 +0.17(+0.11%)
Dec 12, 2018 150.14 151.59 148.00 148.14 1,863,525 +1.14(+0.78%)
Dec 11, 2018 150.29 151.87 145.94 147.00 1,818,779 -0.03(-0.02%)
Dec 10, 2018 145.78 148.15 143.85 147.03 1,791,442 -0.23(-0.16%)
Dec 07, 2018 153.60 154.72 146.31 147.26 3,005,600 -7.13(-4.62%)
Dec 06, 2018 147.70 154.49 146.57 154.39 4,595,870 +2.80(+1.85%)
Dec 04, 2018 160.94 161.00 151.31 151.59 3,549,600 -10.62(-6.55%)
Dec 03, 2018 161.99 164.37 161.13 162.21 5,108,784 +7.33(+4.73%)
Nov 30, 2018 149.89 155.32 149.79 154.88 2,534,800 +4.91(+3.27%)
Nov 29, 2018 151.85 152.49 149.09 149.97 2,234,855 -2.04(-1.34%)
Nov 28, 2018 148.27 152.02 147.04 152.01 2,421,680 +4.20(+2.84%)
Nov 27, 2018 147.98 148.94 146.65 147.81 1,753,816 -1.11(-0.75%)
Nov 26, 2018 144.98 149.15 144.36 148.92 4,356,502 +6.08(+4.26%)
Nov 23, 2018 139.76 143.44 139.74 142.84 1,192,500 +0.96(+0.68%)
Nov 21, 2018 141.88 141.88 141.88 0 +3.36(+2.43%)
Nov 20, 2018 140.47 140.47 135.87 138.52 3,698,095 -4.05(-2.84%)
Nov 19, 2018 147.28 148.17 142.10 142.57 2,905,177 -5.30(-3.58%)
Nov 16, 2018 145.72 148.23 145.21 147.87 2,327,200 +1.17(+0.80%)
Nov 15, 2018 142.61 147.75 142.50 146.70 3,015,413 -0.52(-0.35%)
Nov 14, 2018 148.39 150.24 145.16 147.22 1,824,065 -0.01(-0.01%)
Nov 13, 2018 145.20 150.07 145.04 147.23 3,539,860 +2.66(+1.84%)
Nov 12, 2018 145.00 145.94 143.55 144.57 1,562,774 -0.24(-0.17%)
Nov 09, 2018 145.54 145.68 143.04 144.81 2,581,500 -1.86(-1.27%)
Nov 08, 2018 147.78 148.18 145.04 146.67 1,899,770 -1.76(-1.19%)
Nov 07, 2018 146.56 149.78 145.76 148.43 2,161,688 +2.96(+2.03%)
Nov 06, 2018 142.43 145.51 142.09 145.47 1,729,463 +2.82(+1.98%)
Nov 05, 2018 142.12 143.52 141.87 142.65 1,576,779 +0.93(+0.66%)
Nov 02, 2018 142.53 143.97 141.17 141.72 2,938,000 +1.07(+0.76%)
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.