Deere & Co (NY: DE )

410.74 +1.60 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 21.13 21.15 20.64 20.64 9,018,489 -0.53(-2.52%)
Apr 27, 2007 21.27 21.32 20.96 21.18 11,685,138 -0.26(-1.21%)
Apr 26, 2007 21.56 21.72 21.30 21.44 9,541,538 -0.01(-0.04%)
Apr 25, 2007 21.48 21.50 21.01 21.45 13,190,115 +0.14(+0.66%)
Apr 24, 2007 21.36 21.58 21.15 21.31 9,667,133 +0.04(+0.19%)
Apr 23, 2007 21.11 21.85 21.11 21.27 16,567,988 +0.22(+1.03%)
Apr 20, 2007 21.33 21.43 21.03 21.05 12,647,166 +0.16(+0.78%)
Apr 19, 2007 21.05 21.18 20.80 20.89 8,405,636 -0.16(-0.78%)
Apr 18, 2007 20.96 21.22 20.85 21.05 11,522,447 +0.09(+0.42%)
Apr 17, 2007 20.81 20.97 20.66 20.96 10,442,963 +0.28(+1.33%)
Apr 16, 2007 20.58 20.70 20.48 20.69 6,734,423 +0.16(+0.77%)
Apr 13, 2007 20.35 20.57 20.17 20.53 10,261,724 +0.18(+0.89%)
Apr 12, 2007 20.46 20.46 20.15 20.35 9,720,657 -0.11(-0.54%)
Apr 11, 2007 20.57 20.69 20.28 20.46 13,186,951 -0.09(-0.43%)
Apr 10, 2007 20.50 20.63 20.42 20.55 9,313,680 +0.05(+0.26%)
Apr 09, 2007 20.47 20.70 20.40 20.50 10,358,697 +0.20(+0.98%)
Apr 05, 2007 20.17 20.43 20.06 20.30 9,178,530 +0.11(+0.53%)
Apr 04, 2007 20.14 20.23 19.94 20.19 10,572,797 +0.05(+0.24%)
Apr 03, 2007 19.88 20.23 19.69 20.14 17,003,666 +0.43(+2.16%)
Apr 02, 2007 20.43 20.43 19.47 19.72 34,343,708 -0.79(-3.83%)
Mar 30, 2007 20.34 21.12 20.31 20.50 19,346,820 +0.03(+0.16%)
Mar 29, 2007 20.23 20.58 20.11 20.47 21,703,116 +0.56(+2.81%)
Mar 28, 2007 20.38 20.54 19.90 19.91 21,276,648 -0.59(-2.88%)
Mar 27, 2007 20.83 20.83 20.30 20.50 15,535,139 -0.34(-1.63%)
Mar 26, 2007 21.23 21.25 20.63 20.84 15,026,377 -0.33(-1.56%)
Mar 23, 2007 21.34 21.58 21.09 21.17 11,342,278 -0.14(-0.64%)
Mar 22, 2007 21.40 21.61 21.11 21.30 16,379,871 -0.48(-2.18%)
Mar 21, 2007 21.21 21.81 21.12 21.78 11,322,188 +0.61(+2.87%)
Mar 20, 2007 21.26 21.34 21.08 21.17 8,171,647 -0.11(-0.52%)
Mar 19, 2007 20.92 21.47 20.90 21.28 11,198,575 +0.52(+2.50%)
Mar 16, 2007 20.89 21.26 20.66 20.76 14,672,399 -0.12(-0.59%)
Mar 15, 2007 20.89 21.06 20.76 20.89 12,672,413 +0.00(+0.00%)
Mar 14, 2007 20.63 20.98 20.36 20.89 14,291,904 +0.25(+1.23%)
Mar 13, 2007 21.33 21.43 20.58 20.63 13,075,166 -0.69(-3.25%)
Mar 12, 2007 21.13 21.47 21.04 21.33 10,786,362 +0.00(+0.01%)
Mar 09, 2007 21.23 21.65 21.13 21.32 20,374,004 +0.42(+1.99%)
Mar 08, 2007 21.10 21.30 20.77 20.91 13,690,954 -0.00(-0.02%)
Mar 07, 2007 20.62 21.16 20.51 20.91 20,237,810 +0.71(+3.52%)
Mar 06, 2007 19.94 20.36 19.90 20.20 16,993,528 +0.54(+2.73%)
Mar 05, 2007 19.60 20.11 19.54 19.66 14,122,854 -0.18(-0.92%)
Mar 02, 2007 20.36 20.36 19.83 19.85 11,982,963 -0.58(-2.82%)
Mar 01, 2007 20.10 20.65 19.91 20.42 12,604,363 -0.01(-0.07%)
Feb 28, 2007 20.44 20.63 20.10 20.43 14,261,167 -0.00(-0.01%)
Feb 27, 2007 20.80 20.98 20.10 20.44 17,647,472 -0.93(-4.34%)
Feb 26, 2007 21.51 21.63 21.16 21.36 10,205,624 -0.02(-0.11%)
Feb 23, 2007 21.40 21.46 21.16 21.39 10,606,713 +0.05(+0.24%)
Feb 22, 2007 21.85 21.98 21.16 21.33 17,230,412 -0.55(-2.49%)
Feb 21, 2007 21.39 21.98 21.34 21.88 16,049,709 +0.49(+2.29%)
Feb 20, 2007 21.35 21.47 21.30 21.39 10,545,771 -0.11(-0.51%)
Feb 16, 2007 21.24 21.57 21.13 21.50 11,774,167 +0.08(+0.36%)
Feb 15, 2007 21.23 21.51 20.95 21.42 18,043,866 +0.30(+1.44%)
Feb 14, 2007 20.47 21.46 20.41 21.12 50,949,388 +1.74(+9.00%)
Feb 13, 2007 19.48 19.66 19.35 19.37 6,836,542 -0.10(-0.53%)
Feb 12, 2007 19.42 19.58 19.27 19.48 6,689,950 +0.08(+0.42%)
Feb 09, 2007 19.50 19.67 19.37 19.40 8,029,094 -0.02(-0.11%)
Feb 08, 2007 19.53 19.53 19.28 19.42 8,534,125 -0.11(-0.58%)
Feb 07, 2007 19.76 19.80 19.51 19.53 10,252,185 -0.23(-1.18%)
Feb 06, 2007 19.77 19.84 19.69 19.76 8,103,285 +0.12(+0.61%)
Feb 05, 2007 19.69 19.79 19.53 19.65 8,999,941 -0.04(-0.21%)
Feb 02, 2007 19.44 19.76 19.32 19.69 10,579,157 +0.25(+1.27%)
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.