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, 2008 72.67 72.67 69.99 70.16 6,587,615 -3.31(-4.51%)
Jul 30, 2008 71.46 73.57 70.87 73.47 5,866,612 +2.67(+3.77%)
Jul 29, 2008 70.80 72.36 69.95 70.80 5,441,395 +1.09(+1.56%)
Jul 28, 2008 69.30 70.46 69.04 69.71 5,423,282 +0.53(+0.77%)
Jul 25, 2008 68.27 69.36 66.96 69.18 4,179,614 +1.39(+2.05%)
Jul 24, 2008 71.50 72.23 67.30 67.79 5,887,293 -3.73(-5.22%)
Jul 23, 2008 71.85 73.00 71.31 71.52 5,563,243 +0.94(+1.33%)
Jul 22, 2008 70.78 71.57 69.21 70.58 6,004,521 -0.38(-0.54%)
Jul 21, 2008 68.10 71.29 67.56 70.96 6,200,600 +3.63(+5.39%)
Jul 18, 2008 68.05 69.08 66.85 67.33 5,279,223 -0.53(-0.78%)
Jul 17, 2008 65.68 68.68 65.68 67.86 6,924,097 +2.71(+4.16%)
Jul 16, 2008 64.97 65.77 63.51 65.15 9,580,218 +0.39(+0.60%)
Jul 15, 2008 66.50 67.03 64.55 64.76 6,156,107 -2.54(-3.77%)
Jul 14, 2008 65.82 67.64 65.66 67.30 5,160,838 +2.31(+3.55%)
Jul 11, 2008 65.20 66.49 64.00 64.99 4,945,368 -0.85(-1.29%)
Jul 10, 2008 64.29 66.31 64.00 65.84 6,541,677 +1.83(+2.86%)
Jul 09, 2008 67.75 67.84 63.94 64.01 8,409,404 -2.95(-4.41%)
Jul 08, 2008 69.39 69.82 66.43 66.96 9,239,015 -2.86(-4.10%)
Jul 07, 2008 68.75 70.98 68.36 69.82 5,577,603 +1.37(+2.00%)
Jul 04, 2008 70.27 70.99 67.86 68.45 5,584,984 +0.00(+0.00%)
Jul 03, 2008 70.27 70.99 67.86 68.45 5,584,984 -1.80(-2.56%)
Jul 02, 2008 73.84 74.18 70.20 70.25 6,418,174 -3.17(-4.32%)
Jul 01, 2008 70.93 73.84 70.12 73.42 6,692,470 +1.29(+1.79%)
Jun 30, 2008 71.42 72.91 70.69 72.13 4,866,000 +0.75(+1.05%)
Jun 27, 2008 70.74 71.96 70.16 71.38 9,666,318 -0.12(-0.17%)
Jun 26, 2008 72.33 73.09 70.32 71.50 7,749,892 -2.06(-2.80%)
Jun 25, 2008 75.48 76.09 73.35 73.56 7,039,916 -1.78(-2.36%)
Jun 24, 2008 76.51 77.67 74.93 75.34 5,771,661 -2.14(-2.76%)
Jun 23, 2008 77.14 77.74 75.76 77.48 4,743,145 +1.11(+1.45%)
Jun 20, 2008 77.50 78.00 75.57 76.37 5,600,428 -1.31(-1.69%)
Jun 19, 2008 77.99 78.36 77.40 77.68 3,367,761 -0.38(-0.49%)
Jun 18, 2008 78.72 79.84 77.77 78.06 4,451,510 -1.14(-1.44%)
Jun 17, 2008 80.90 81.00 79.19 79.20 3,643,462 -1.40(-1.74%)
Jun 16, 2008 78.58 81.22 78.14 80.60 6,011,398 +2.68(+3.44%)
Jun 13, 2008 78.65 79.13 77.32 77.92 6,508,981 -0.04(-0.05%)
Jun 12, 2008 79.50 80.54 77.12 77.96 6,855,833 -1.04(-1.32%)
Jun 11, 2008 82.00 82.00 78.55 79.00 6,396,883 -2.66(-3.26%)
Jun 10, 2008 82.10 82.74 80.75 81.66 4,746,252 -0.02(-0.02%)
Jun 09, 2008 81.95 82.23 81.00 81.68 3,727,164 +0.37(+0.46%)
Jun 06, 2008 82.00 83.65 81.17 81.31 6,356,133 -1.54(-1.86%)
Jun 05, 2008 81.11 82.96 80.35 82.85 5,690,515 +2.20(+2.73%)
Jun 04, 2008 80.45 81.84 80.26 80.65 3,487,350 -0.28(-0.35%)
Jun 03, 2008 81.00 81.38 79.41 80.93 5,839,635 +0.15(+0.19%)
Jun 02, 2008 81.33 82.40 80.13 80.78 3,721,192 -0.56(-0.69%)
May 30, 2008 81.75 82.26 81.17 81.34 3,818,595 +0.00(+0.00%)
May 29, 2008 82.50 82.70 80.81 81.34 5,224,318 -1.24(-1.50%)
May 28, 2008 80.05 82.84 79.55 82.58 6,515,052 +2.72(+3.41%)
May 27, 2008 80.42 80.70 78.63 79.86 4,839,358 -0.56(-0.70%)
May 26, 2008 80.64 81.42 79.05 80.42 0 +0.00(+0.00%)
May 23, 2008 80.64 81.42 79.05 80.42 3,770,860 -0.53(-0.65%)
May 22, 2008 81.78 82.38 80.22 80.95 5,420,351 -0.88(-1.08%)
May 21, 2008 82.32 83.90 81.63 81.83 6,127,196 -0.18(-0.22%)
May 20, 2008 80.57 82.50 79.92 82.01 7,590,674 +1.21(+1.50%)
May 19, 2008 83.70 84.10 80.24 80.80 9,359,654 -2.73(-3.27%)
May 16, 2008 83.74 84.14 82.78 83.53 5,996,923 -0.08(-0.10%)
May 15, 2008 82.20 83.69 81.63 83.61 13,154,016 +2.36(+2.90%)
May 14, 2008 85.33 85.50 80.75 81.25 32,284,741 -8.94(-9.91%)
May 13, 2008 90.00 90.73 88.82 90.19 5,214,247 +0.82(+0.92%)
May 12, 2008 87.50 89.89 86.53 89.37 4,284,659 +3.06(+3.55%)
May 09, 2008 86.51 86.66 84.60 86.31 3,277,281 -0.51(-0.59%)
May 08, 2008 85.47 86.82 85.07 86.82 3,069,247 +1.85(+2.18%)
May 07, 2008 86.30 87.39 84.55 84.97 3,431,246 -1.11(-1.29%)
May 06, 2008 83.70 86.20 83.70 86.08 3,647,980 +1.71(+2.03%)
May 05, 2008 84.98 85.79 82.86 84.37 4,199,658 -0.87(-1.02%)
May 02, 2008 85.60 85.60 83.58 85.24 4,037,715 +0.84(+1.00%)
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.