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 (%)
Dec 31, 2004 37.17 37.37 37.15 37.20 1,465,200 +0.03(+0.08%)
Dec 30, 2004 37.03 37.23 37.00 37.17 1,550,000 +0.17(+0.46%)
Dec 29, 2004 36.95 37.22 36.93 37.00 1,867,200 -0.21(-0.56%)
Dec 28, 2004 36.70 37.27 36.68 37.21 2,049,200 +0.79(+2.16%)
Dec 27, 2004 36.77 36.94 36.28 36.42 1,644,000 -0.31(-0.84%)
Dec 23, 2004 36.96 37.12 36.57 36.74 1,539,200 -0.15(-0.42%)
Dec 22, 2004 36.75 37.12 36.67 36.89 2,119,200 +0.04(+0.11%)
Dec 21, 2004 36.94 37.04 36.58 36.85 3,220,000 -0.12(-0.34%)
Dec 20, 2004 36.88 37.15 36.62 36.97 5,165,600 +0.46(+1.27%)
Dec 17, 2004 36.05 36.60 36.03 36.51 4,628,000 +0.29(+0.81%)
Dec 16, 2004 36.30 36.73 36.05 36.22 4,110,400 -0.24(-0.67%)
Dec 15, 2004 35.92 36.76 35.78 36.46 4,791,600 +0.63(+1.77%)
Dec 14, 2004 35.78 36.08 35.42 35.83 3,511,200 +0.05(+0.14%)
Dec 13, 2004 35.38 35.88 35.12 35.78 2,839,200 +0.50(+1.40%)
Dec 10, 2004 36.01 36.01 34.80 35.28 2,994,000 -0.10(-0.27%)
Dec 09, 2004 34.44 35.60 34.12 35.38 4,525,000 +0.81(+2.34%)
Dec 08, 2004 34.88 34.97 34.40 34.56 3,606,200 -0.31(-0.89%)
Dec 07, 2004 35.25 35.38 34.85 34.88 3,856,000 -0.26(-0.73%)
Dec 06, 2004 35.17 35.42 35.03 35.13 2,913,000 -0.36(-1.01%)
Dec 03, 2004 35.50 35.65 35.15 35.49 3,667,400 -0.01(-0.03%)
Dec 02, 2004 35.90 35.90 35.01 35.50 5,022,800 -0.40(-1.10%)
Dec 01, 2004 35.88 36.49 35.64 35.90 4,509,600 +0.03(+0.08%)
Nov 30, 2004 35.95 35.96 35.41 35.87 4,869,800 -0.19(-0.53%)
Nov 29, 2004 36.58 36.72 35.32 36.05 3,795,600 -0.52(-1.41%)
Nov 26, 2004 36.47 36.72 36.30 36.57 2,208,600 +0.22(+0.61%)
Nov 24, 2004 35.47 36.47 35.30 36.35 6,679,600 +1.24(+3.55%)
Nov 23, 2004 35.61 35.75 34.63 35.10 10,998,400 +0.75(+2.18%)
Nov 22, 2004 34.42 34.62 34.17 34.35 4,051,000 -0.28(-0.79%)
Nov 19, 2004 35.45 35.47 34.33 34.63 4,548,200 -0.81(-2.30%)
Nov 18, 2004 34.50 35.64 34.46 35.45 6,281,200 +1.07(+3.11%)
Nov 17, 2004 34.13 34.51 33.99 34.38 2,909,200 +0.37(+1.09%)
Nov 16, 2004 34.17 34.33 33.83 34.01 4,373,800 -0.21(-0.61%)
Nov 15, 2004 34.46 34.66 34.01 34.22 3,009,000 -0.24(-0.71%)
Nov 12, 2004 34.46 34.47 33.91 34.46 3,684,800 +0.01(+0.03%)
Nov 11, 2004 34.36 34.70 34.10 34.45 6,238,600 +0.60(+1.76%)
Nov 10, 2004 33.93 34.13 33.45 33.85 5,792,600 -0.07(-0.21%)
Nov 09, 2004 32.38 34.08 32.17 33.92 9,626,600 +1.55(+4.79%)
Nov 08, 2004 32.54 32.83 32.22 32.38 2,894,000 -0.17(-0.51%)
Nov 05, 2004 32.49 33.10 32.38 32.54 5,158,200 +0.46(+1.45%)
Nov 04, 2004 31.51 32.10 31.14 32.08 4,032,000 +0.69(+2.20%)
Nov 03, 2004 31.80 31.83 31.17 31.39 4,408,000 +0.31(+1.00%)
Nov 02, 2004 31.12 31.75 30.95 31.08 7,380,600 +0.09(+0.29%)
Nov 01, 2004 30.77 31.33 30.74 30.99 6,595,800 +1.10(+3.66%)
Oct 29, 2004 30.00 30.11 29.76 29.89 3,385,000 +0.04(+0.13%)
Oct 28, 2004 30.10 30.10 29.68 29.85 4,378,200 -0.36(-1.19%)
Oct 27, 2004 29.33 30.27 29.10 30.21 5,893,800 +0.86(+2.93%)
Oct 26, 2004 29.55 29.62 29.12 29.35 5,033,800 -0.23(-0.79%)
Oct 25, 2004 29.27 29.61 29.08 29.58 3,520,400 +0.18(+0.63%)
Oct 22, 2004 29.22 29.72 29.22 29.40 4,646,000 +0.38(+1.29%)
Oct 21, 2004 29.20 29.33 28.36 29.02 4,328,000 -0.17(-0.57%)
Oct 20, 2004 29.48 29.59 28.95 29.19 4,021,200 +0.08(+0.27%)
Oct 19, 2004 29.55 29.55 28.96 29.11 3,982,200 -0.27(-0.94%)
Oct 18, 2004 29.97 29.97 29.11 29.39 5,747,200 -0.66(-2.18%)
Oct 15, 2004 29.83 30.20 29.77 30.04 3,929,600 +0.29(+0.96%)
Oct 14, 2004 29.73 29.92 29.57 29.75 5,114,200 -0.03(-0.10%)
Oct 13, 2004 30.42 30.52 29.38 29.79 11,524,200 -1.31(-4.21%)
Oct 12, 2004 31.30 31.30 30.69 31.09 5,908,400 -0.46(-1.46%)
Oct 11, 2004 31.83 31.86 31.43 31.55 2,391,600 +0.05(+0.16%)
Oct 08, 2004 31.65 32.13 31.48 31.50 3,240,200 -0.48(-1.49%)
Oct 07, 2004 32.35 32.55 31.98 31.98 3,177,800 -0.37(-1.14%)
Oct 06, 2004 31.95 32.65 31.95 32.35 4,735,200 +0.53(+1.67%)
Oct 05, 2004 32.76 32.78 31.50 31.82 5,440,000 -0.94(-2.85%)
Oct 04, 2004 32.62 32.97 32.53 32.76 3,289,200 +0.31(+0.96%)
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.