FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
165.42 USD  +2.16 (+1.32%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2007 61.15 63.00 60.11 60.21 6,789,000 -0.94(-1.55%)
Jul 30, 2007 61.03 61.58 59.50 61.15 4,385,400 +1.68(+2.83%)
Jul 27, 2007 60.10 61.26 59.35 59.47 5,023,200 -1.04(-1.72%)
Jul 26, 2007 61.13 62.53 59.33 60.51 8,514,534 -1.65(-2.65%)
Jul 25, 2007 63.70 63.90 61.17 62.16 5,870,600 -0.83(-1.33%)
Jul 24, 2007 63.70 64.36 62.84 62.99 3,469,200 -0.99(-1.54%)
Jul 23, 2007 65.50 65.50 63.65 63.98 4,809,000 -0.56(-0.86%)
Jul 20, 2007 65.24 65.99 64.35 64.54 7,734,200 -2.30(-3.45%)
Jul 19, 2007 66.03 66.98 65.62 66.84 3,997,400 +1.49(+2.28%)
Jul 18, 2007 65.25 66.00 64.60 65.35 4,798,000 -0.10(-0.15%)
Jul 17, 2007 66.01 66.40 65.28 65.45 4,258,600 -0.35(-0.53%)
Jul 16, 2007 65.96 66.25 65.26 65.80 5,006,600 +0.26(+0.40%)
Jul 13, 2007 64.38 65.75 64.00 65.54 5,339,400 +1.38(+2.14%)
Jul 12, 2007 62.92 64.25 62.60 64.17 4,730,800 +1.56(+2.49%)
Jul 11, 2007 62.13 63.00 62.03 62.60 3,159,400 +0.67(+1.07%)
Jul 10, 2007 62.46 62.61 61.85 61.94 3,718,600 -0.97(-1.54%)
Jul 09, 2007 62.02 63.49 61.97 62.91 5,026,400 +1.05(+1.71%)
Jul 06, 2007 61.53 62.27 61.58 61.85 1,959,230 +0.33(+0.53%)
Jul 05, 2007 61.24 61.88 60.97 61.53 2,896,800 +0.41(+0.68%)
Jul 03, 2007 61.75 61.49 60.72 61.12 2,714,200 -0.63(-1.03%)
Jul 02, 2007 60.83 61.92 60.56 61.75 3,590,456 +1.38(+2.29%)
Jun 29, 2007 59.70 60.79 59.81 60.37 3,688,150 +0.68(+1.14%)
Jun 28, 2007 60.62 60.62 59.69 59.69 4,126,000 -1.10(-1.80%)
Jun 27, 2007 59.78 60.92 59.28 60.78 3,939,572 +0.50(+0.83%)
Jun 26, 2007 61.98 62.00 60.10 60.28 4,483,400 -1.11(-1.81%)
Jun 25, 2007 61.73 62.58 61.21 61.40 4,394,200 -0.28(-0.45%)
Jun 22, 2007 61.65 62.82 61.51 61.67 6,183,400 -0.48(-0.76%)
Jun 21, 2007 60.75 62.15 60.66 62.15 4,469,434 +1.40(+2.30%)
Jun 20, 2007 60.82 62.60 60.69 60.75 6,422,800 -0.06(-0.11%)
Jun 19, 2007 61.01 61.11 59.90 60.81 4,114,200 -0.19(-0.32%)
Jun 18, 2007 61.29 61.51 60.97 61.01 3,290,200 +0.13(+0.22%)
Jun 15, 2007 60.99 61.50 60.69 60.88 6,045,800 +0.51(+0.85%)
Jun 14, 2007 60.25 60.97 60.05 60.36 6,287,600 +0.20(+0.33%)
Jun 13, 2007 58.97 60.16 58.85 60.16 7,927,600 +1.83(+3.15%)
Jun 12, 2007 57.12 58.91 57.12 58.33 5,652,600 +0.05(+0.09%)
Jun 11, 2007 58.01 58.97 57.59 58.28 4,747,700 +0.26(+0.45%)
Jun 08, 2007 57.20 58.08 56.80 58.01 4,335,480 +0.92(+1.61%)
Jun 07, 2007 58.70 59.29 57.10 57.10 6,162,120 -1.69(-2.87%)
Jun 06, 2007 59.80 60.00 58.52 58.78 5,118,000 -1.67(-2.75%)
Jun 05, 2007 59.63 60.80 59.63 60.45 5,349,600 +0.35(+0.57%)
Jun 04, 2007 59.45 60.19 59.21 60.10 2,923,860 +0.22(+0.38%)
Jun 01, 2007 60.24 60.69 59.56 59.88 4,622,400 -0.35(-0.59%)
May 31, 2007 59.88 60.74 59.73 60.24 7,855,000 +0.51(+0.86%)
May 30, 2007 57.26 59.72 57.32 59.72 7,769,676 +2.05(+3.55%)
May 29, 2007 57.40 58.08 56.98 57.67 6,531,000 +0.45(+0.80%)
May 25, 2007 56.53 57.47 56.53 57.22 4,198,736 +0.70(+1.24%)
May 24, 2007 58.36 58.49 56.50 56.52 8,268,008 -1.30(-2.25%)
May 23, 2007 58.90 59.12 57.69 57.82 5,491,408 -1.08(-1.83%)
May 22, 2007 59.51 59.79 58.54 58.90 4,988,604 -0.50(-0.85%)
May 21, 2007 58.25 60.00 58.25 59.40 6,221,600 +1.15(+1.97%)
May 18, 2007 58.78 59.13 57.78 58.26 6,766,702 -0.52(-0.88%)
May 17, 2007 59.15 59.42 58.35 58.78 7,725,400 -0.42(-0.72%)
May 16, 2007 61.20 61.70 58.91 59.20 20,743,340 -1.13(-1.87%)
May 15, 2007 60.10 60.88 59.65 60.33 7,256,540 +0.52(+0.86%)
May 14, 2007 60.00 60.40 59.38 59.81 6,085,800 -0.19(-0.31%)
May 11, 2007 59.15 60.00 59.03 60.00 4,305,400 +1.15(+1.96%)
May 10, 2007 59.50 59.99 58.34 58.85 6,168,404 -0.62(-1.05%)
May 09, 2007 57.82 59.69 57.65 59.47 8,257,700 +1.65(+2.85%)
May 08, 2007 57.44 58.00 56.73 57.82 3,361,200 +0.21(+0.36%)
May 07, 2007 56.94 57.95 56.94 57.61 3,303,200 +0.69(+1.21%)
May 04, 2007 57.28 57.72 56.65 56.92 3,507,800 +0.07(+0.13%)
May 03, 2007 56.80 57.35 56.45 56.85 4,228,000 +0.47(+0.83%)
May 02, 2007 55.05 56.72 55.03 56.38 6,551,236 +2.03(+3.73%)
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.