Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 35.76 36.05 34.34 36.00 11,109,385 +1.27(+3.64%)
Sep 29, 2008 39.38 39.45 33.59 34.74 15,050,194 -5.51(-13.68%)
Sep 26, 2008 41.37 41.43 39.64 40.24 0 -1.56(-3.74%)
Sep 25, 2008 43.20 43.26 41.62 41.81 8,828,651 -0.98(-2.30%)
Sep 24, 2008 44.19 44.73 42.45 42.79 4,619,225 -1.19(-2.72%)
Sep 23, 2008 45.24 46.31 43.41 43.98 4,717,501 -1.69(-3.69%)
Sep 22, 2008 45.64 46.48 45.31 45.67 4,634,980 -0.20(-0.44%)
Sep 19, 2008 47.43 47.43 44.95 45.87 0 +0.98(+2.19%)
Sep 18, 2008 43.80 45.42 41.98 44.89 8,788,311 +1.52(+3.50%)
Sep 17, 2008 44.82 45.56 43.33 43.37 6,684,950 -2.37(-5.17%)
Sep 16, 2008 43.33 46.16 42.77 45.74 9,508,514 +1.43(+3.23%)
Sep 15, 2008 44.19 46.08 44.19 44.30 6,641,047 -1.47(-3.21%)
Sep 12, 2008 44.28 46.07 43.83 45.77 6,286,423 +1.20(+2.70%)
Sep 11, 2008 42.56 44.64 41.98 44.57 6,515,105 +1.32(+3.06%)
Sep 10, 2008 43.83 44.06 42.64 43.25 7,784,156 -0.14(-0.33%)
Sep 09, 2008 45.34 45.60 43.34 43.39 7,495,457 -2.05(-4.51%)
Sep 08, 2008 46.86 47.33 44.29 45.44 6,846,903 -0.33(-0.71%)
Sep 05, 2008 45.55 45.95 44.82 45.76 0 -0.20(-0.43%)
Sep 04, 2008 47.68 47.70 45.11 45.96 8,694,982 -2.19(-4.55%)
Sep 03, 2008 49.68 49.68 47.26 48.15 7,802,735 -1.58(-3.17%)
Sep 02, 2008 51.16 51.71 49.57 49.73 7,654,996 -1.35(-2.64%)
Aug 29, 2008 51.08 51.38 50.64 51.08 0 -0.32(-0.62%)
Aug 28, 2008 49.51 51.65 49.09 51.40 7,250,278 +2.21(+4.49%)
Aug 27, 2008 48.36 49.38 48.20 49.19 3,722,018 +0.74(+1.52%)
Aug 26, 2008 47.65 48.49 47.51 48.45 3,617,296 +0.65(+1.36%)
Aug 25, 2008 48.69 48.78 47.59 47.80 3,228,712 -1.09(-2.22%)
Aug 22, 2008 48.68 49.33 48.39 48.88 0 +0.41(+0.84%)
Aug 21, 2008 47.54 48.85 47.41 48.48 5,421,050 +0.47(+0.98%)
Aug 20, 2008 47.48 48.18 47.05 48.01 4,237,608 +0.60(+1.27%)
Aug 19, 2008 48.02 48.20 47.22 47.41 3,930,115 -0.81(-1.68%)
Aug 18, 2008 48.59 49.17 47.62 48.22 5,212,371 -0.02(-0.04%)
Aug 15, 2008 49.26 49.42 47.44 48.24 0 -0.18(-0.37%)
Aug 14, 2008 48.97 49.25 48.17 48.42 9,604,466 -0.14(-0.30%)
Aug 13, 2008 45.19 48.76 44.14 48.57 39,675,884 -1.63(-3.24%)
Aug 12, 2008 49.95 51.14 49.52 50.19 5,817,179 -0.17(-0.33%)
Aug 11, 2008 49.78 50.66 49.10 50.36 8,172,851 +0.38(+0.75%)
Aug 08, 2008 48.20 50.46 47.77 49.98 4,982,302 +1.51(+3.12%)
Aug 07, 2008 48.46 49.56 47.77 48.47 6,227,678 -0.32(-0.65%)
Aug 06, 2008 48.15 49.51 47.80 48.79 5,282,773 +0.54(+1.11%)
Aug 05, 2008 47.82 48.35 47.41 48.25 8,109,151 +1.04(+2.19%)
Aug 04, 2008 49.60 49.83 47.08 47.22 12,641,696 -3.60(-7.09%)
Aug 01, 2008 51.18 51.66 50.58 50.82 6,332,719 +0.04(+0.09%)
Jul 31, 2008 52.60 52.60 50.66 50.78 9,101,774 -2.40(-4.51%)
Jul 30, 2008 51.72 53.25 51.29 53.18 8,105,600 +1.93(+3.77%)
Jul 29, 2008 51.24 52.37 50.63 51.24 7,518,100 +0.79(+1.56%)
Jul 28, 2008 50.16 51.00 49.97 50.45 7,493,074 +0.38(+0.77%)
Jul 25, 2008 49.41 50.20 48.46 50.07 5,774,761 +1.01(+2.05%)
Jul 24, 2008 51.75 52.28 48.71 49.06 8,134,174 -2.70(-5.22%)
Jul 23, 2008 52.00 52.84 51.61 51.76 7,686,451 +0.68(+1.33%)
Jul 22, 2008 51.23 51.80 50.09 51.08 8,296,142 -0.27(-0.54%)
Jul 21, 2008 49.29 51.60 48.90 51.36 8,567,055 +2.63(+5.39%)
Jul 18, 2008 49.25 50.00 48.38 48.73 7,294,035 -0.38(-0.78%)
Jul 17, 2008 47.54 49.71 47.54 49.12 9,566,674 +1.96(+4.16%)
Jul 16, 2008 47.02 47.60 45.97 47.15 13,236,502 +0.28(+0.60%)
Jul 15, 2008 48.13 48.51 46.72 46.87 8,505,581 -1.84(-3.77%)
Jul 14, 2008 47.64 48.96 47.52 48.71 7,130,468 +1.67(+3.55%)
Jul 11, 2008 47.19 48.12 46.32 47.04 6,832,764 -0.62(-1.29%)
Jul 10, 2008 46.53 47.99 46.32 47.65 9,038,304 +1.32(+2.86%)
Jul 09, 2008 49.04 49.10 46.28 46.33 11,618,848 -2.14(-4.41%)
Jul 08, 2008 50.22 50.53 48.08 48.46 12,765,079 -2.07(-4.10%)
Jul 07, 2008 49.76 51.37 49.48 50.53 7,706,291 +0.99(+2.00%)
Jul 04, 2008 50.86 51.38 49.12 49.54 7,716,489 +0.00(+0.00%)
Jul 03, 2008 50.86 51.38 49.12 49.54 7,716,489 -1.30(-2.56%)
Jul 02, 2008 53.44 53.69 50.81 50.84 8,867,666 -2.29(-4.32%)
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.