FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
168.93 USD  -2.02 (-1.18%)
Official Closing Price  /  Updated: 7:05 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2017 156.51 156.51 156.51 0 -1.19(-0.75%)
Dec 28, 2017 158.48 158.66 157.30 157.70 1,237,573 -0.88(-0.55%)
Dec 27, 2017 158.62 159.10 158.22 158.58 1,781,505 -0.17(-0.11%)
Dec 26, 2017 157.95 158.76 156.81 158.75 2,398,530 +1.22(+0.77%)
Dec 22, 2017 156.06 158.10 155.11 157.53 1,714,713 +1.67(+1.07%)
Dec 21, 2017 154.98 156.30 154.25 155.86 2,315,635 +1.49(+0.97%)
Dec 20, 2017 154.94 155.24 154.00 154.37 1,430,549 -0.11(-0.07%)
Dec 19, 2017 154.34 154.98 152.02 154.48 1,798,541 +0.44(+0.29%)
Dec 18, 2017 152.50 154.67 152.42 154.04 1,982,369 +3.17(+2.10%)
Dec 15, 2017 150.60 151.87 150.55 150.87 2,555,876 +1.43(+0.96%)
Dec 14, 2017 152.37 152.58 149.31 149.44 1,420,299 -2.51(-1.65%)
Dec 13, 2017 151.68 153.34 151.26 151.95 1,608,179 +0.88(+0.58%)
Dec 12, 2017 151.07 151.71 150.39 151.07 1,698,942 -0.26(-0.17%)
Dec 11, 2017 150.80 151.58 150.56 151.33 1,437,867 -0.25(-0.16%)
Dec 08, 2017 151.81 152.46 151.05 151.58 1,083,971 +0.47(+0.31%)
Dec 07, 2017 149.16 151.48 149.00 151.11 1,434,488 +1.66(+1.11%)
Dec 06, 2017 150.53 151.38 149.42 149.45 1,411,075 +0.00(+0.00%)
Dec 05, 2017 150.67 152.54 150.26 1,802,179 +0.00(+0.00%)
Dec 04, 2017 151.99 152.00 150.92 150.97 1,893,403 +1.03(+0.69%)
Dec 01, 2017 150.25 150.49 147.56 149.94 2,022,456 +0.08(+0.05%)
Nov 30, 2017 148.95 150.75 148.00 149.86 3,642,322 +1.42(+0.96%)
Nov 29, 2017 148.92 149.17 147.17 148.44 2,421,766 -0.94(-0.63%)
Nov 28, 2017 148.05 149.81 147.22 149.38 3,992,748 +0.61(+0.41%)
Nov 27, 2017 145.75 148.83 145.32 148.77 3,880,587 +3.27(+2.25%)
Nov 24, 2017 146.13 147.91 145.49 145.50 1,964,901 +0.25(+0.17%)
Nov 22, 2017 145.53 146.00 142.36 145.25 8,094,239 +6.02(+4.32%)
Nov 21, 2017 138.56 140.36 137.95 139.23 5,909,182 +2.31(+1.69%)
Nov 20, 2017 136.18 137.82 136.14 136.92 2,564,187 +1.15(+0.85%)
Nov 17, 2017 134.01 136.51 133.76 135.77 1,964,978 +1.16(+0.86%)
Nov 16, 2017 132.77 135.27 132.63 134.61 2,065,872 +2.34(+1.77%)
Nov 15, 2017 132.29 133.02 131.36 132.27 1,764,781 -0.61(-0.46%)
Nov 14, 2017 132.05 133.00 131.57 132.88 1,591,059 +0.97(+0.74%)
Nov 13, 2017 131.50 133.18 131.12 131.91 1,820,334 -0.32(-0.24%)
Nov 10, 2017 131.61 132.54 131.22 132.23 2,990,768 +0.95(+0.72%)
Nov 09, 2017 134.00 134.20 130.77 131.28 2,879,156 -3.36(-2.50%)
Nov 08, 2017 135.75 135.88 134.52 134.64 1,271,210 -1.07(-0.79%)
Nov 07, 2017 135.54 136.69 135.54 135.71 1,234,168 +0.40(+0.30%)
Nov 06, 2017 135.01 135.83 134.66 135.31 2,432,005 +0.28(+0.21%)
Nov 03, 2017 134.59 135.03 134.19 135.03 1,056,453 +0.59(+0.44%)
Nov 02, 2017 134.07 135.04 133.18 134.44 1,640,974 +0.17(+0.13%)
Nov 01, 2017 133.87 134.73 133.25 134.27 1,558,039 +1.39(+1.05%)
Oct 31, 2017 133.29 133.49 132.19 132.88 1,319,766 +0.58(+0.44%)
Oct 30, 2017 132.87 133.76 132.30 132.30 2,708,141 -0.95(-0.71%)
Oct 27, 2017 131.90 133.31 131.33 133.25 1,658,273 +1.11(+0.84%)
Oct 26, 2017 130.91 132.78 130.54 132.14 1,786,944 +1.58(+1.21%)
Oct 25, 2017 131.40 131.64 129.34 130.56 1,498,341 -0.46(-0.35%)
Oct 24, 2017 131.50 132.36 130.28 131.02 3,153,842 +1.43(+1.10%)
Oct 23, 2017 129.28 130.21 128.65 129.59 1,337,398 +0.44(+0.34%)
Oct 20, 2017 129.00 129.17 128.13 129.15 1,384,854 +0.63(+0.49%)
Oct 19, 2017 128.24 128.59 127.53 128.52 1,637,603 -0.20(-0.16%)
Oct 18, 2017 128.53 129.32 128.26 128.72 1,701,007 +0.03(+0.02%)
Oct 17, 2017 127.78 129.22 127.78 128.69 1,777,132 +0.97(+0.76%)
Oct 16, 2017 128.30 128.62 127.71 127.72 1,249,294 -0.19(-0.15%)
Oct 13, 2017 129.02 129.02 127.38 127.91 2,023,197 -0.59(-0.46%)
Oct 12, 2017 127.60 129.28 127.34 128.50 2,751,408 +0.73(+0.57%)
Oct 11, 2017 128.01 128.23 126.93 127.77 1,867,981 -0.48(-0.37%)
Oct 10, 2017 128.98 128.98 127.96 128.25 1,123,237 -0.39(-0.30%)
Oct 09, 2017 128.22 128.72 127.74 128.64 988,102 +0.51(+0.40%)
Oct 06, 2017 127.62 128.31 127.27 128.13 1,496,643 +0.12(+0.09%)
Oct 05, 2017 128.23 128.43 127.62 128.01 1,415,717 -0.32(-0.25%)
Oct 04, 2017 127.91 128.55 127.02 128.33 1,400,341 +0.23(+0.18%)
Oct 03, 2017 127.20 128.29 126.98 128.10 1,589,970 +0.81(+0.64%)
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.