FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
164.44 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2004 31.55 31.60 31.11 31.41 2,547,000 -0.11(-0.36%)
Jul 29, 2004 31.49 31.65 31.23 31.52 2,287,000 +0.11(+0.35%)
Jul 28, 2004 30.75 32.10 30.74 31.41 4,346,000 +0.76(+2.48%)
Jul 27, 2004 30.70 30.71 30.30 30.65 5,159,000 -0.04(-0.13%)
Jul 26, 2004 31.02 31.45 30.61 30.69 3,369,600 -0.24(-0.79%)
Jul 23, 2004 31.14 31.29 30.75 30.93 4,277,000 -0.17(-0.53%)
Jul 22, 2004 31.02 31.26 30.70 31.10 6,626,600 -0.68(-2.16%)
Jul 21, 2004 32.65 32.83 31.77 31.79 3,398,000 -0.71(-2.17%)
Jul 20, 2004 32.68 32.74 32.22 32.49 2,516,600 -0.08(-0.25%)
Jul 19, 2004 32.88 32.95 32.51 32.57 2,321,000 -0.38(-1.15%)
Jul 16, 2004 33.45 33.47 32.80 32.95 2,838,800 -0.02(-0.06%)
Jul 15, 2004 32.72 33.17 32.65 32.97 3,355,200 +0.33(+1.01%)
Jul 14, 2004 32.58 32.90 32.35 32.64 3,753,600 -0.06(-0.17%)
Jul 13, 2004 32.62 32.97 32.57 32.70 4,620,400 +0.24(+0.76%)
Jul 12, 2004 32.55 32.65 32.20 32.45 3,136,800 -0.10(-0.31%)
Jul 09, 2004 32.53 32.78 32.49 32.55 3,400,600 +0.13(+0.40%)
Jul 08, 2004 32.78 32.78 32.18 32.42 5,058,200 -0.36(-1.08%)
Jul 07, 2004 33.35 33.45 32.70 32.78 4,379,200 -0.69(-2.08%)
Jul 06, 2004 33.35 33.59 33.24 33.47 2,549,600 +0.12(+0.36%)
Jul 02, 2004 33.93 33.93 33.00 33.35 3,721,800 -0.58(-1.71%)
Jul 01, 2004 34.99 34.99 33.78 33.93 5,375,800 -1.14(-3.25%)
Jun 30, 2004 34.70 35.24 34.11 35.07 3,017,800 +0.47(+1.36%)
Jun 29, 2004 33.88 34.72 33.65 34.60 2,348,200 +0.81(+2.40%)
Jun 28, 2004 34.87 34.92 33.73 33.79 2,677,200 -1.09(-3.12%)
Jun 25, 2004 34.74 35.00 34.65 34.88 2,638,200 +0.26(+0.75%)
Jun 24, 2004 34.65 34.94 34.55 34.62 2,251,400 -0.03(-0.09%)
Jun 23, 2004 34.42 34.74 34.17 34.65 2,494,800 +0.12(+0.35%)
Jun 22, 2004 34.17 34.65 34.16 34.53 2,682,000 +0.37(+1.08%)
Jun 21, 2004 34.58 34.70 34.16 34.16 2,097,400 -0.42(-1.23%)
Jun 18, 2004 34.03 34.69 33.97 34.58 4,783,200 +0.33(+0.95%)
Jun 17, 2004 33.78 34.35 33.78 34.26 2,698,000 +0.23(+0.69%)
Jun 16, 2004 34.40 34.40 33.92 34.03 2,031,200 -0.30(-0.87%)
Jun 15, 2004 34.40 34.44 34.02 34.33 3,680,000 +0.65(+1.93%)
Jun 14, 2004 33.71 33.83 33.40 33.67 2,664,400 +0.05(+0.16%)
Jun 10, 2004 33.58 33.99 33.40 33.62 3,227,400 +0.13(+0.40%)
Jun 09, 2004 33.93 34.19 33.49 33.49 3,061,600 -0.36(-1.06%)
Jun 08, 2004 34.42 34.54 33.85 33.85 3,858,400 -0.60(-1.76%)
Jun 07, 2004 33.70 34.50 33.68 34.45 2,020,000 +0.87(+2.59%)
Jun 04, 2004 33.53 33.80 33.16 33.58 1,982,600 +0.30(+0.90%)
Jun 03, 2004 33.58 33.86 33.22 33.28 2,172,400 -0.40(-1.17%)
Jun 02, 2004 33.49 33.74 33.15 33.67 2,776,200 +0.31(+0.93%)
Jun 01, 2004 32.80 33.45 32.72 33.37 4,891,800 +0.52(+1.57%)
May 28, 2004 32.83 32.92 32.60 32.85 1,927,600 +0.02(+0.08%)
May 27, 2004 32.55 33.33 32.53 32.83 3,878,000 +0.30(+0.92%)
May 26, 2004 32.25 32.74 32.21 32.53 3,425,200 +0.31(+0.96%)
May 25, 2004 31.71 32.22 31.62 32.22 4,143,000 +0.29(+0.89%)
May 24, 2004 31.73 32.17 31.70 31.93 3,677,400 +0.48(+1.53%)
May 21, 2004 31.62 31.65 31.00 31.45 5,477,600 -0.11(-0.35%)
May 20, 2004 32.10 32.12 31.56 31.56 5,011,200 -0.54(-1.68%)
May 19, 2004 32.54 32.85 32.10 32.10 6,391,800 -0.28(-0.86%)
May 18, 2004 33.25 33.38 32.30 32.38 7,546,600 -0.62(-1.88%)
May 17, 2004 32.92 33.04 32.56 33.00 2,351,400 -0.43(-1.29%)
May 14, 2004 33.25 33.85 32.63 33.43 4,400,400 +0.08(+0.24%)
May 13, 2004 32.21 33.45 31.93 33.35 5,600,800 +1.03(+3.19%)
May 12, 2004 32.52 32.65 31.59 32.32 4,341,200 -0.13(-0.40%)
May 11, 2004 32.69 32.78 32.13 32.45 4,233,600 +0.10(+0.31%)
May 10, 2004 32.35 32.67 31.37 32.35 7,397,000 -1.09(-3.25%)
May 07, 2004 33.89 34.21 33.18 33.44 3,003,400 -0.56(-1.66%)
May 06, 2004 34.35 34.42 33.50 34.00 3,038,400 -0.47(-1.38%)
May 05, 2004 34.66 34.67 34.17 34.47 1,949,000 -0.18(-0.52%)
May 04, 2004 34.46 34.82 34.04 34.65 2,747,800 +0.19(+0.57%)
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.