FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
160.22 USD  +2.32 (+1.47%)
Official Closing Price  /  Updated: 7:00 PM EDT, Jul 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2018 140.11 142.72 139.58 139.80 1,917,684 +0.38(+0.27%)
Jun 28, 2018 138.59 140.48 137.32 139.42 1,619,912 +0.04(+0.03%)
Jun 27, 2018 140.93 143.34 139.13 139.38 2,433,728 -0.27(-0.19%)
Jun 26, 2018 140.03 140.99 138.72 139.65 1,832,452 +0.00(+0.00%)
Jun 25, 2018 141.73 141.92 138.65 139.65 3,705,173 -3.52(-2.46%)
Jun 22, 2018 143.68 145.36 142.87 143.17 2,358,407 +1.16(+0.82%)
Jun 21, 2018 143.47 143.81 140.70 142.01 2,784,367 -2.34(-1.62%)
Jun 20, 2018 142.65 144.85 140.88 144.35 2,609,613 +2.07(+1.45%)
Jun 19, 2018 145.00 145.00 141.54 142.28 3,752,535 -5.51(-3.73%)
Jun 18, 2018 147.39 148.14 146.65 147.79 2,946,486 -0.96(-0.65%)
Jun 15, 2018 150.20 145.69 148.75 5,991,018 -1.43(-0.95%)
Jun 14, 2018 153.01 153.90 150.01 150.18 3,072,074 -3.16(-2.06%)
Jun 13, 2018 157.91 157.91 152.93 153.34 2,386,119 -4.25(-2.70%)
Jun 12, 2018 156.55 158.60 156.55 157.59 2,548,888 +0.91(+0.58%)
Jun 11, 2018 156.87 157.74 155.39 156.68 1,925,126 -0.44(-0.28%)
Jun 08, 2018 158.13 158.61 156.05 157.12 1,390,337 -1.53(-0.96%)
Jun 07, 2018 158.44 160.31 157.66 158.65 2,186,922 +0.10(+0.06%)
Jun 06, 2018 158.56 158.55 2,468,089 +4.10(+2.65%)
Jun 05, 2018 152.33 154.57 151.91 154.45 1,872,109 +2.91(+1.92%)
Jun 04, 2018 153.73 154.12 151.18 151.54 1,641,667 -1.85(-1.21%)
Jun 01, 2018 150.70 154.04 150.53 153.39 2,655,932 +3.88(+2.60%)
May 31, 2018 154.92 155.07 149.46 149.51 4,754,585 -5.57(-3.59%)
May 30, 2018 155.78 156.15 154.21 155.08 2,870,613 +0.07(+0.05%)
May 29, 2018 157.04 158.88 153.51 155.01 3,350,508 -3.99(-2.51%)
May 25, 2018 159.00 159.00 159.00 0 +0.82(+0.52%)
May 24, 2018 158.54 158.65 155.94 158.18 2,426,778 +1.60(+1.02%)
May 23, 2018 153.73 156.69 153.05 156.58 2,004,980 +1.49(+0.96%)
May 22, 2018 158.34 159.41 154.90 155.09 2,462,044 -3.24(-2.05%)
May 21, 2018 159.50 161.39 156.10 158.33 4,921,808 +3.08(+1.98%)
May 18, 2018 146.50 157.10 146.11 155.25 7,788,803 +8.44(+5.75%)
May 17, 2018 147.30 148.10 145.40 146.81 4,090,544 -0.54(-0.37%)
May 16, 2018 145.62 147.60 145.62 147.35 1,887,355 +1.82(+1.25%)
May 15, 2018 145.33 146.45 143.31 145.53 3,135,001 -1.22(-0.83%)
May 14, 2018 148.35 148.62 145.79 146.75 3,483,807 -0.57(-0.39%)
May 11, 2018 146.81 149.00 146.15 147.32 2,487,016 +0.71(+0.48%)
May 10, 2018 145.47 147.50 144.55 146.61 2,413,841 +1.45(+1.00%)
May 09, 2018 143.21 145.53 142.09 145.16 2,332,506 +3.09(+2.17%)
May 08, 2018 140.65 142.70 140.22 142.07 2,189,255 +1.85(+1.32%)
May 07, 2018 140.00 141.77 139.27 140.22 1,840,883 +2.92(+2.13%)
May 04, 2018 136.12 138.25 135.15 137.30 1,934,657 +0.43(+0.31%)
May 03, 2018 136.00 137.42 131.26 136.87 3,716,821 +2.12(+1.57%)
May 02, 2018 135.41 137.88 134.59 134.75 2,585,011 -0.62(-0.46%)
May 01, 2018 134.76 136.22 132.18 135.37 2,378,762 +0.04(+0.03%)
Apr 30, 2018 137.74 138.44 135.22 135.33 2,533,382 -2.23(-1.62%)
Apr 27, 2018 136.70 139.93 136.33 137.56 2,601,951 +1.23(+0.90%)
Apr 26, 2018 138.05 138.24 133.70 136.33 4,071,619 -1.67(-1.21%)
Apr 25, 2018 138.07 139.90 136.10 138.00 3,067,234 -0.11(-0.08%)
Apr 24, 2018 148.31 149.15 137.41 138.11 5,467,827 -7.93(-5.43%)
Apr 23, 2018 147.25 147.82 145.32 146.04 1,245,177 -0.92(-0.63%)
Apr 20, 2018 148.33 149.87 146.30 146.96 1,896,708 -1.14(-0.77%)
Apr 19, 2018 149.83 150.52 146.50 148.10 2,290,309 -1.67(-1.12%)
Apr 18, 2018 150.59 151.71 149.41 149.77 2,022,003 +0.62(+0.42%)
Apr 17, 2018 150.69 152.15 149.15 149.15 1,957,825 +0.17(+0.11%)
Apr 16, 2018 151.17 151.28 148.29 148.98 2,607,433 -1.00(-0.67%)
Apr 13, 2018 151.71 151.99 148.98 149.98 2,634,925 -0.28(-0.19%)
Apr 12, 2018 145.65 151.18 145.65 150.26 3,255,509 +5.85(+4.05%)
Apr 11, 2018 145.27 146.18 144.25 144.41 2,308,517 -3.60(-2.43%)
Apr 10, 2018 146.05 149.49 145.43 148.01 2,611,931 +5.05(+3.53%)
Apr 09, 2018 146.67 147.44 142.73 142.96 3,629,628 -2.43(-1.67%)
Apr 06, 2018 149.33 149.80 143.03 145.39 3,294,018 -5.95(-3.93%)
Apr 05, 2018 149.92 153.23 149.31 151.34 2,962,739 +2.77(+1.86%)
Apr 04, 2018 145.32 149.16 143.57 148.57 4,477,997 -4.47(-2.92%)
Apr 03, 2018 152.69 153.21 149.76 153.04 1,957,437 +1.22(+0.80%)
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.