FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
172.14 USD  +1.08 (+0.63%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 90.98 91.33 91.33 91.33 1,850,900 +0.51(+0.56%)
Dec 30, 2013 90.74 91.02 90.51 90.82 1,659,012 +0.12(+0.13%)
Dec 27, 2013 90.89 91.21 90.36 90.70 2,014,733 -0.42(-0.46%)
Dec 26, 2013 91.09 91.58 90.88 91.12 1,971,385 +0.26(+0.29%)
Dec 24, 2013 90.79 91.36 90.68 90.86 1,051,306 +0.22(+0.24%)
Dec 23, 2013 90.38 90.85 90.10 90.64 2,271,884 +0.56(+0.62%)
Dec 20, 2013 89.63 90.19 89.54 90.08 4,404,846 +0.67(+0.75%)
Dec 19, 2013 89.36 89.59 88.82 89.41 2,517,810 +0.00(+0.00%)
Dec 18, 2013 88.42 89.47 88.03 89.41 3,559,382 +1.11(+1.26%)
Dec 17, 2013 88.84 89.08 88.17 88.30 3,097,827 -0.57(-0.64%)
Dec 16, 2013 87.60 89.19 87.58 88.87 4,249,708 +1.69(+1.94%)
Dec 13, 2013 87.08 87.53 86.74 87.18 2,353,214 +0.34(+0.39%)
Dec 12, 2013 87.02 87.57 86.65 86.84 2,496,852 -0.44(-0.50%)
Dec 11, 2013 87.77 87.90 87.02 87.28 3,872,648 -0.76(-0.86%)
Dec 10, 2013 87.26 88.89 87.26 88.04 5,907,917 +0.84(+0.96%)
Dec 09, 2013 86.03 87.41 85.75 87.20 4,939,376 +1.88(+2.20%)
Dec 06, 2013 85.65 85.85 84.93 85.32 2,583,778 +0.46(+0.54%)
Dec 05, 2013 85.00 85.53 84.43 84.86 3,426,731 -0.52(-0.61%)
Dec 04, 2013 82.53 86.72 82.31 85.38 11,464,416 +2.67(+3.23%)
Dec 03, 2013 83.52 83.87 82.20 82.71 2,528,833 -1.16(-1.38%)
Dec 02, 2013 84.26 84.43 83.74 83.87 2,083,627 -0.37(-0.44%)
Nov 29, 2013 83.98 84.59 83.92 84.24 1,264,174 +0.44(+0.53%)
Nov 27, 2013 84.13 85.00 83.70 83.80 1,584,498 -0.04(-0.05%)
Nov 26, 2013 84.60 84.89 83.81 83.84 2,197,576 -0.84(-0.99%)
Nov 25, 2013 84.56 85.14 84.30 84.68 2,618,619 -0.09(-0.11%)
Nov 22, 2013 83.84 85.08 83.71 84.77 3,526,707 +0.92(+1.10%)
Nov 21, 2013 84.67 84.80 83.21 83.85 4,858,693 -0.67(-0.79%)
Nov 20, 2013 85.30 85.49 84.18 84.52 8,696,467 +1.71(+2.06%)
Nov 19, 2013 83.40 83.45 82.02 82.81 5,354,324 -0.85(-1.02%)
Nov 18, 2013 83.22 84.35 83.01 83.66 4,487,095 +0.83(+1.00%)
Nov 15, 2013 83.15 83.41 82.79 82.83 4,738,734 -0.02(-0.02%)
Nov 14, 2013 83.14 83.25 82.47 82.85 2,447,219 +0.01(+0.01%)
Nov 13, 2013 81.58 82.86 81.58 82.84 2,381,979 +0.72(+0.88%)
Nov 12, 2013 81.60 82.18 81.49 82.12 2,618,646 +0.26(+0.32%)
Nov 11, 2013 81.47 82.05 81.33 81.86 2,561,077 +0.36(+0.44%)
Nov 08, 2013 81.39 82.18 80.76 81.50 5,591,106 -0.06(-0.07%)
Nov 07, 2013 81.69 82.29 81.47 81.56 3,576,339 -0.24(-0.29%)
Nov 06, 2013 81.85 82.39 81.76 81.80 3,770,469 +0.00(+0.00%)
Nov 05, 2013 81.54 82.10 81.38 81.80 2,481,842 +0.01(+0.01%)
Nov 04, 2013 82.08 82.23 81.60 81.79 2,256,717 +0.15(+0.18%)
Nov 01, 2013 81.84 81.92 81.28 81.64 3,166,600 -0.20(-0.24%)
Oct 31, 2013 82.31 82.99 81.84 81.84 2,893,677 -0.37(-0.45%)
Oct 30, 2013 82.81 82.96 82.07 82.21 2,991,972 -0.44(-0.53%)
Oct 29, 2013 83.32 83.35 82.30 82.65 3,025,609 -0.82(-0.98%)
Oct 28, 2013 83.48 84.01 83.30 83.47 1,867,531 -0.08(-0.10%)
Oct 25, 2013 83.87 84.00 82.89 83.55 2,774,768 -0.73(-0.87%)
Oct 24, 2013 84.43 84.55 83.83 84.28 1,613,279 +0.20(+0.24%)
Oct 23, 2013 83.41 84.50 83.36 84.08 2,568,554 -0.46(-0.54%)
Oct 22, 2013 84.55 84.75 84.16 84.54 2,388,762 +0.37(+0.44%)
Oct 21, 2013 84.34 84.57 83.80 84.17 2,027,732 -0.02(-0.02%)
Oct 18, 2013 83.77 84.53 83.45 84.19 2,804,401 +0.54(+0.65%)
Oct 17, 2013 82.84 83.97 82.78 83.65 2,234,111 +0.68(+0.82%)
Oct 16, 2013 83.13 83.13 82.42 82.97 2,739,273 +0.61(+0.74%)
Oct 15, 2013 82.94 83.71 82.16 82.36 3,040,071 -0.74(-0.89%)
Oct 14, 2013 81.85 83.24 81.74 83.10 3,603,125 +0.79(+0.96%)
Oct 11, 2013 82.62 82.79 81.90 82.31 3,833,420 -0.61(-0.74%)
Oct 10, 2013 83.42 83.45 82.33 82.92 3,613,341 +0.32(+0.39%)
Oct 09, 2013 82.18 83.36 82.08 82.60 2,979,800 +0.39(+0.47%)
Oct 08, 2013 82.63 83.39 82.18 82.21 2,395,810 -0.25(-0.30%)
Oct 07, 2013 81.94 82.86 81.94 82.46 1,826,283 -0.09(-0.11%)
Oct 04, 2013 82.22 82.69 81.90 82.55 3,081,909 +0.46(+0.56%)
Oct 03, 2013 82.07 82.67 81.90 82.09 3,410,428 -0.21(-0.26%)
Oct 02, 2013 81.82 82.71 81.70 82.30 2,500,361 +0.08(+0.10%)
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.