FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
176.20 USD  +0.73 (+0.42%)
Official Closing Price  /  Updated: 7:36 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2003 30.62 30.80 30.61 30.61 1,339,200 +0.07(+0.21%)
Nov 26, 2003 30.75 30.83 30.27 30.55 2,616,600 -0.17(-0.55%)
Nov 25, 2003 30.10 31.55 30.62 30.72 6,950,800 +0.62(+2.06%)
Nov 24, 2003 29.94 30.12 29.89 30.10 3,644,200 +0.28(+0.96%)
Nov 21, 2003 29.83 29.95 29.62 29.82 2,937,400 -0.01(-0.05%)
Nov 20, 2003 29.95 30.28 29.83 29.83 2,564,600 -0.24(-0.80%)
Nov 19, 2003 30.02 30.23 29.92 30.07 2,965,600 -0.18(-0.58%)
Nov 18, 2003 30.38 30.86 30.26 30.25 2,385,200 -0.02(-0.07%)
Nov 17, 2003 30.37 31.02 30.00 30.26 4,083,800 -0.75(-2.42%)
Nov 14, 2003 31.45 31.89 30.98 31.01 3,287,000 -0.47(-1.49%)
Nov 13, 2003 30.83 31.50 30.62 31.49 2,868,200 +0.66(+2.12%)
Nov 12, 2003 30.00 30.87 30.00 30.83 2,522,600 +0.86(+2.87%)
Nov 11, 2003 30.19 30.42 29.93 29.97 2,472,200 -0.23(-0.76%)
Nov 10, 2003 30.41 30.55 30.16 30.20 1,486,000 -0.21(-0.69%)
Nov 07, 2003 30.92 31.09 30.39 30.41 2,101,000 -0.55(-1.78%)
Nov 06, 2003 30.58 30.95 30.05 30.96 1,827,800 +0.29(+0.95%)
Nov 05, 2003 30.52 30.74 30.42 30.67 2,206,400 +0.07(+0.23%)
Nov 04, 2003 30.21 30.67 30.21 30.60 3,614,200 +0.41(+1.36%)
Nov 03, 2003 30.20 30.27 30.04 30.19 1,719,724 -0.12(-0.40%)
Oct 31, 2003 29.95 30.25 29.82 30.31 3,601,000 +0.28(+0.93%)
Oct 30, 2003 29.99 30.23 29.86 30.03 3,424,400 +0.34(+1.15%)
Oct 29, 2003 29.08 29.75 28.98 29.69 3,159,400 +0.55(+1.87%)
Oct 28, 2003 28.75 29.16 28.48 29.14 2,899,400 +0.54(+1.89%)
Oct 27, 2003 28.67 28.75 28.51 28.61 2,030,800 +0.07(+0.26%)
Oct 24, 2003 28.40 28.90 28.18 28.53 3,879,400 +0.13(+0.46%)
Oct 23, 2003 28.25 28.42 27.98 28.40 3,056,600 +0.15(+0.53%)
Oct 22, 2003 28.21 28.38 28.06 28.25 2,889,800 -0.01(-0.05%)
Oct 21, 2003 28.48 28.48 28.18 28.26 1,843,400 -0.06(-0.19%)
Oct 20, 2003 28.48 28.64 28.20 28.32 2,041,800 -0.16(-0.54%)
Oct 17, 2003 28.62 28.67 28.45 28.48 2,278,200 -0.15(-0.52%)
Oct 16, 2003 29.25 29.44 28.17 28.62 8,379,200 -0.82(-2.77%)
Oct 15, 2003 29.11 29.45 29.02 29.44 4,101,400 +0.54(+1.87%)
Oct 14, 2003 28.55 28.91 28.39 28.90 2,485,600 +0.02(+0.09%)
Oct 13, 2003 28.71 28.89 28.45 28.88 2,718,000 +0.16(+0.56%)
Oct 10, 2003 28.39 28.97 28.39 28.71 2,455,000 -0.22(-0.76%)
Oct 09, 2003 28.49 29.02 28.40 28.93 3,800,800 +0.68(+2.42%)
Oct 08, 2003 28.19 28.32 28.02 28.25 1,963,200 +0.06(+0.21%)
Oct 07, 2003 27.99 28.28 27.60 28.19 2,681,200 +0.20(+0.71%)
Oct 06, 2003 28.07 28.25 27.99 27.99 2,034,400 -0.09(-0.30%)
Oct 03, 2003 27.97 28.56 27.98 28.08 3,071,600 +0.11(+0.38%)
Oct 02, 2003 27.70 28.11 27.70 27.97 2,343,200 +0.12(+0.43%)
Oct 01, 2003 27.08 27.90 27.08 27.85 4,502,400 +1.19(+4.48%)
Sep 30, 2003 26.35 26.66 26.13 26.66 3,026,800 +0.30(+1.14%)
Sep 29, 2003 26.12 26.46 26.06 26.36 1,743,400 +0.23(+0.90%)
Sep 26, 2003 26.65 26.65 25.92 26.12 3,063,400 -0.63(-2.36%)
Sep 25, 2003 26.89 26.98 26.45 26.75 2,439,000 -0.14(-0.54%)
Sep 24, 2003 27.39 27.39 26.85 26.89 2,031,800 -0.48(-1.77%)
Sep 23, 2003 27.37 27.37 27.12 27.38 1,420,400 -0.02(-0.07%)
Sep 22, 2003 27.71 27.72 27.24 27.40 3,298,000 -0.44(-1.58%)
Sep 19, 2003 27.99 27.99 27.61 27.84 1,668,200 -0.21(-0.73%)
Sep 18, 2003 27.54 28.10 27.54 28.05 2,606,600 +0.50(+1.83%)
Sep 17, 2003 27.38 27.65 27.35 27.54 2,563,200 +0.07(+0.24%)
Sep 16, 2003 26.98 27.55 26.98 27.48 3,119,200 +0.46(+1.68%)
Sep 15, 2003 27.15 27.50 26.92 27.02 2,456,400 +0.02(+0.07%)
Sep 12, 2003 26.98 27.20 26.70 27.00 2,270,400 +0.07(+0.24%)
Sep 11, 2003 27.20 27.22 26.41 26.93 5,523,200 -0.36(-1.34%)
Sep 10, 2003 27.95 27.96 27.11 27.30 3,647,400 -0.66(-2.36%)
Sep 09, 2003 28.17 28.17 27.86 27.96 2,109,600 -0.21(-0.75%)
Sep 08, 2003 27.79 28.25 27.67 28.17 2,612,600 +0.38(+1.37%)
Sep 05, 2003 27.77 28.10 27.56 27.79 3,142,200 -0.25(-0.91%)
Sep 04, 2003 27.70 28.11 27.44 28.05 3,161,200 +0.30(+1.08%)
Sep 03, 2003 27.98 27.98 27.55 27.75 3,681,200 -0.22(-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.