Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 70.42 70.57 68.43 69.10 6,550,883 -1.18(-1.68%)
Mar 27, 2013 69.84 70.32 69.43 70.28 2,501,000 +0.15(+0.22%)
Mar 26, 2013 69.63 70.16 69.32 70.12 2,673,610 +0.72(+1.03%)
Mar 25, 2013 70.62 70.62 69.05 69.41 3,664,070 -0.67(-0.96%)
Mar 22, 2013 69.80 70.62 69.76 70.08 3,372,803 +0.66(+0.96%)
Mar 21, 2013 69.64 70.28 69.23 69.42 3,571,947 -0.68(-0.97%)
Mar 20, 2013 71.19 71.38 69.62 70.10 7,728,068 -2.26(-3.12%)
Mar 19, 2013 72.20 73.20 71.85 72.36 4,611,581 -1.00(-1.36%)
Mar 18, 2013 72.87 73.62 72.70 73.36 2,460,857 -0.34(-0.46%)
Mar 15, 2013 73.19 73.90 73.18 73.69 4,405,430 +0.03(+0.04%)
Mar 14, 2013 73.28 73.82 72.94 73.66 3,278,746 +0.69(+0.94%)
Mar 13, 2013 72.50 73.01 72.05 72.97 2,368,455 +0.39(+0.54%)
Mar 12, 2013 73.21 73.26 72.40 72.58 2,356,849 -0.47(-0.65%)
Mar 11, 2013 72.60 73.10 72.25 73.05 2,580,177 +0.45(+0.62%)
Mar 08, 2013 72.25 72.82 71.89 72.60 4,302,884 +0.89(+1.24%)
Mar 07, 2013 71.45 72.15 71.45 71.72 2,735,717 +0.40(+0.56%)
Mar 06, 2013 72.66 72.74 71.11 71.32 3,611,636 -0.67(-0.93%)
Mar 05, 2013 71.14 72.41 71.14 71.99 5,771,426 +1.71(+2.43%)
Mar 04, 2013 69.90 70.30 69.44 70.28 3,258,983 +0.06(+0.09%)
Mar 01, 2013 70.09 70.59 69.00 70.22 3,504,306 +0.05(+0.07%)
Feb 28, 2013 70.23 70.58 70.03 70.17 3,623,154 +0.01(+0.01%)
Feb 27, 2013 69.03 70.39 68.81 70.16 3,250,200 +1.05(+1.53%)
Feb 26, 2013 68.80 69.61 68.46 69.11 3,601,231 +0.76(+1.11%)
Feb 25, 2013 69.91 70.91 68.25 68.35 4,279,764 -1.26(-1.81%)
Feb 22, 2013 69.93 70.54 69.31 69.61 4,541,010 +0.06(+0.08%)
Feb 21, 2013 70.12 70.13 68.78 69.55 5,917,513 -0.93(-1.33%)
Feb 20, 2013 72.18 72.21 70.42 70.49 5,265,711 -1.71(-2.37%)
Feb 19, 2013 71.90 72.42 71.54 72.20 4,249,468 +0.50(+0.69%)
Feb 15, 2013 72.27 72.53 71.52 71.70 6,283,119 -0.66(-0.91%)
Feb 14, 2013 72.27 73.05 72.01 72.36 3,978,396 -0.09(-0.12%)
Feb 13, 2013 74.85 75.02 72.32 72.45 10,068,823 -2.63(-3.50%)
Feb 12, 2013 74.40 75.11 74.19 75.07 3,988,228 +0.59(+0.79%)
Feb 11, 2013 74.19 74.66 74.00 74.48 2,214,184 +0.34(+0.45%)
Feb 08, 2013 73.56 74.29 73.31 74.15 2,011,492 +0.51(+0.69%)
Feb 07, 2013 74.16 74.34 73.10 73.64 2,961,152 -0.42(-0.56%)
Feb 06, 2013 74.30 74.60 73.84 74.05 3,175,605 -0.37(-0.49%)
Feb 04, 2013 75.11 75.19 74.35 74.42 3,246,083 -1.20(-1.58%)
Feb 01, 2013 75.79 75.98 75.48 75.62 3,212,395 +0.47(+0.63%)
Jan 31, 2013 75.46 75.81 75.00 75.15 4,103,926 -0.70(-0.93%)
Jan 30, 2013 76.10 76.38 75.50 75.85 3,806,089 -0.09(-0.12%)
Jan 29, 2013 75.00 75.98 74.92 75.94 3,625,481 +0.85(+1.13%)
Jan 28, 2013 74.87 75.10 74.31 75.09 3,264,911 +0.42(+0.56%)
Jan 25, 2013 74.31 74.92 74.18 74.67 3,512,093 +0.18(+0.25%)
Jan 24, 2013 73.79 74.86 73.79 74.49 3,530,393 +0.38(+0.51%)
Jan 23, 2013 73.67 74.21 73.42 74.11 3,246,867 +0.09(+0.12%)
Jan 22, 2013 72.70 74.17 72.67 74.03 5,255,314 +1.36(+1.87%)
Jan 18, 2013 72.17 72.67 71.87 72.67 3,993,146 +0.69(+0.95%)
Jan 17, 2013 71.89 72.09 71.65 71.98 2,539,969 +0.43(+0.60%)
Jan 16, 2013 71.57 71.85 71.33 71.55 1,857,125 -0.14(-0.19%)
Jan 15, 2013 71.46 71.90 71.43 71.69 2,173,025 -0.10(-0.14%)
Jan 14, 2013 72.33 72.70 71.46 71.79 2,714,852 +0.19(+0.27%)
Jan 11, 2013 71.79 72.41 71.52 71.60 4,111,711 -0.23(-0.32%)
Jan 10, 2013 71.45 71.85 70.94 71.83 2,962,250 +0.68(+0.95%)
Jan 09, 2013 70.43 71.33 70.29 71.15 3,215,857 +1.10(+1.57%)
Jan 08, 2013 70.59 71.01 69.67 70.05 2,721,635 -0.73(-1.04%)
Jan 07, 2013 70.46 70.94 70.38 70.78 2,327,382 -0.06(-0.08%)
Jan 04, 2013 70.45 71.20 70.38 70.84 3,374,904 +0.72(+1.03%)
Jan 03, 2013 70.36 70.83 69.92 70.12 2,976,505 -0.18(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.