FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
175.67 USD  -0.72 (-0.41%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2016 75.38 77.01 75.34 77.01 4,369,142 +2.20(+2.94%)
Jan 28, 2016 74.70 75.24 73.36 74.81 2,208,495 +1.18(+1.60%)
Jan 27, 2016 73.60 75.03 73.17 73.63 2,665,692 +0.06(+0.08%)
Jan 26, 2016 72.02 73.58 71.64 73.57 2,338,780 +1.79(+2.49%)
Jan 25, 2016 73.80 73.90 71.70 71.78 2,633,279 -2.83(-3.79%)
Jan 22, 2016 74.19 76.23 73.65 74.61 3,177,407 +1.58(+2.16%)
Jan 21, 2016 71.99 73.66 71.19 73.03 2,731,191 +1.03(+1.43%)
Jan 20, 2016 71.37 73.01 70.18 72.00 4,230,216 -0.46(-0.63%)
Jan 19, 2016 73.57 73.74 71.57 72.46 3,913,797 -0.66(-0.90%)
Jan 15, 2016 72.00 73.12 73.12 73.12 4,708,600 -0.48(-0.65%)
Jan 14, 2016 73.38 74.73 72.68 73.60 3,144,136 +0.38(+0.52%)
Jan 13, 2016 74.81 75.48 73.15 73.22 3,004,253 -1.30(-1.74%)
Jan 12, 2016 75.00 75.08 73.10 74.52 2,915,903 +0.37(+0.50%)
Jan 11, 2016 73.89 74.37 73.21 74.15 3,753,057 +0.39(+0.53%)
Jan 08, 2016 75.36 75.55 73.55 73.76 3,530,844 -1.23(-1.64%)
Jan 07, 2016 74.39 76.03 74.25 74.99 3,720,482 -0.67(-0.89%)
Jan 06, 2016 75.16 76.21 75.02 75.66 3,157,607 -0.86(-1.12%)
Jan 05, 2016 75.95 76.54 75.02 76.52 2,573,199 +0.44(+0.58%)
Jan 04, 2016 75.78 76.13 74.64 76.08 3,586,850 -0.19(-0.25%)
Dec 31, 2015 77.01 76.27 76.27 76.27 2,162,600 -1.23(-1.59%)
Dec 30, 2015 77.43 78.32 77.18 77.50 1,643,835 -0.14(-0.18%)
Dec 29, 2015 77.56 78.13 77.13 77.64 1,746,530 -0.33(-0.42%)
Dec 28, 2015 78.67 78.76 77.00 77.97 2,726,331 -0.82(-1.04%)
Dec 24, 2015 78.88 78.79 78.79 78.79 750,200 -0.43(-0.54%)
Dec 23, 2015 78.25 79.39 78.15 79.22 3,375,909 +1.63(+2.10%)
Dec 22, 2015 75.98 77.91 75.98 77.59 2,583,576 +1.88(+2.48%)
Dec 21, 2015 75.63 76.03 74.63 75.71 3,778,297 +0.74(+0.99%)
Dec 18, 2015 76.47 77.13 74.95 74.97 5,292,867 -1.94(-2.52%)
Dec 17, 2015 78.34 78.53 76.75 76.91 3,403,187 -1.28(-1.64%)
Dec 16, 2015 77.45 78.59 76.94 78.19 2,910,973 +0.94(+1.22%)
Dec 15, 2015 79.36 79.76 76.74 77.25 6,291,142 -1.69(-2.14%)
Dec 14, 2015 77.16 78.99 76.63 78.94 5,027,152 +1.78(+2.31%)
Dec 11, 2015 77.75 77.99 76.63 77.16 3,965,493 -1.44(-1.83%)
Dec 10, 2015 79.20 79.37 78.18 78.60 2,817,806 -0.64(-0.81%)
Dec 09, 2015 79.15 80.55 78.67 79.24 3,912,122 -0.01(-0.01%)
Dec 08, 2015 78.06 79.35 77.51 79.25 3,388,586 +0.15(+0.19%)
Dec 07, 2015 79.15 79.25 78.19 79.10 2,699,519 -0.49(-0.62%)
Dec 04, 2015 78.41 79.62 78.00 79.59 2,400,960 +1.29(+1.65%)
Dec 03, 2015 79.43 79.49 77.95 78.30 2,913,441 -1.03(-1.30%)
Dec 02, 2015 79.58 79.83 78.99 79.33 3,012,805 -0.16(-0.20%)
Dec 01, 2015 79.42 79.86 78.82 79.49 2,954,303 -0.08(-0.10%)
Nov 30, 2015 79.33 79.96 78.87 79.57 5,095,944 +0.48(+0.61%)
Nov 27, 2015 80.08 80.17 78.85 79.09 2,013,448 -0.91(-1.14%)
Nov 25, 2015 80.19 80.00 80.00 80.00 11,169,800 +3.66(+4.79%)
Nov 24, 2015 74.06 76.88 73.80 76.34 8,000,721 +1.73(+2.32%)
Nov 23, 2015 75.71 75.95 74.34 74.61 4,011,320 -0.87(-1.15%)
Nov 20, 2015 75.21 75.94 75.00 75.48 3,472,117 +0.54(+0.72%)
Nov 19, 2015 74.03 74.96 73.60 74.94 2,528,613 +0.42(+0.56%)
Nov 18, 2015 74.05 74.63 73.75 74.52 3,710,094 +0.72(+0.98%)
Nov 17, 2015 75.08 75.23 73.50 73.80 4,486,392 -0.91(-1.22%)
Nov 16, 2015 73.96 74.80 73.46 74.71 3,134,383 +0.06(+0.08%)
Nov 13, 2015 73.36 74.92 73.10 74.65 3,463,104 +1.38(+1.88%)
Nov 12, 2015 74.77 74.77 73.15 73.27 3,902,405 -1.78(-2.37%)
Nov 11, 2015 76.57 76.67 74.94 75.05 2,791,054 -1.22(-1.60%)
Nov 10, 2015 76.19 77.19 75.37 76.27 2,432,817 +0.03(+0.04%)
Nov 09, 2015 77.45 77.45 75.84 76.24 2,289,169 -1.27(-1.64%)
Nov 06, 2015 77.53 77.83 76.11 77.51 3,137,978 -0.42(-0.54%)
Nov 05, 2015 78.27 78.69 77.04 77.93 2,217,031 -0.31(-0.40%)
Nov 04, 2015 79.55 79.73 77.74 78.24 2,412,129 -1.30(-1.63%)
Nov 03, 2015 80.13 80.27 79.29 79.54 2,384,680 -0.65(-0.81%)
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.