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 (%)
Oct 29, 2004 10.86 10.90 10.77 10.82 9,353,766 +0.01(+0.13%)
Oct 28, 2004 10.89 10.89 10.74 10.80 12,098,274 -0.13(-1.19%)
Oct 27, 2004 10.61 10.96 10.53 10.93 16,286,330 +0.31(+2.93%)
Oct 26, 2004 10.69 10.72 10.54 10.62 13,909,893 -0.09(-0.79%)
Oct 25, 2004 10.59 10.72 10.52 10.71 9,727,917 +0.07(+0.63%)
Oct 22, 2004 10.57 10.76 10.57 10.64 12,838,286 +0.14(+1.29%)
Oct 21, 2004 10.57 10.61 10.26 10.50 11,959,557 -0.06(-0.57%)
Oct 20, 2004 10.67 10.71 10.48 10.56 11,111,777 +0.03(+0.28%)
Oct 19, 2004 10.69 10.69 10.48 10.53 11,004,008 -0.10(-0.94%)
Oct 18, 2004 10.85 10.85 10.53 10.63 15,881,230 -0.24(-2.18%)
Oct 15, 2004 10.79 10.93 10.78 10.87 10,858,659 +0.10(+0.96%)
Oct 14, 2004 10.76 10.83 10.70 10.77 14,132,062 -0.01(-0.10%)
Oct 13, 2004 11.01 11.05 10.63 10.78 31,844,806 -0.47(-4.21%)
Oct 12, 2004 11.33 11.33 11.11 11.25 16,326,674 -0.17(-1.46%)
Oct 11, 2004 11.52 11.53 11.37 11.42 6,608,705 +0.02(+0.16%)
Oct 08, 2004 11.45 11.63 11.39 11.40 8,953,640 -0.17(-1.49%)
Oct 07, 2004 11.71 11.78 11.57 11.57 8,781,211 -0.13(-1.14%)
Oct 06, 2004 11.56 11.81 11.56 11.71 13,084,772 +0.19(+1.67%)
Oct 05, 2004 11.85 11.86 11.40 11.52 15,032,345 -0.34(-2.85%)
Oct 04, 2004 11.81 11.93 11.77 11.85 9,089,042 +0.11(+0.96%)
Oct 01, 2004 11.68 11.82 11.63 11.74 7,609,019 +0.06(+0.53%)
Sep 30, 2004 11.62 11.74 11.55 11.68 9,000,616 +0.07(+0.62%)
Sep 29, 2004 11.41 11.70 11.33 11.61 14,329,362 +0.16(+1.44%)
Sep 28, 2004 11.22 11.56 11.09 11.44 11,706,991 +0.28(+2.50%)
Sep 27, 2004 11.34 11.34 11.16 11.16 7,303,398 -0.18(-1.59%)
Sep 24, 2004 11.31 11.40 11.30 11.35 6,549,570 +0.07(+0.59%)
Sep 23, 2004 11.43 11.46 11.28 11.28 7,379,665 -0.12(-1.09%)
Sep 22, 2004 11.55 11.58 11.35 11.40 6,497,068 -0.19(-1.64%)
Sep 21, 2004 11.63 11.69 11.57 11.59 7,990,907 -0.01(-0.05%)
Sep 20, 2004 11.76 11.76 11.59 11.60 9,525,643 -0.16(-1.40%)
Sep 17, 2004 11.88 11.88 11.71 11.76 8,688,916 +0.00(+0.03%)
Sep 16, 2004 11.65 11.79 11.65 11.76 9,757,208 +0.10(+0.90%)
Sep 15, 2004 11.66 11.69 11.56 11.65 7,678,654 -0.00(-0.02%)
Sep 14, 2004 11.49 11.68 11.48 11.66 7,962,169 +0.18(+1.58%)
Sep 13, 2004 11.51 11.57 11.43 11.48 6,300,873 -0.01(-0.05%)
Sep 10, 2004 11.56 11.58 11.42 11.48 7,746,079 -0.12(-1.03%)
Sep 09, 2004 11.71 11.71 11.55 11.60 9,591,962 -0.02(-0.17%)
Sep 08, 2004 11.60 11.71 11.57 11.62 5,981,436 -0.01(-0.09%)
Sep 07, 2004 11.56 11.65 11.46 11.63 6,975,671 +0.18(+1.55%)
Sep 03, 2004 11.56 11.59 11.45 11.45 6,225,159 -0.11(-0.94%)
Sep 02, 2004 11.48 11.59 11.40 11.56 4,810,350 +0.11(+0.92%)
Sep 01, 2004 11.45 11.54 11.35 11.46 5,694,606 +0.01(+0.08%)
Aug 31, 2004 11.40 11.47 11.31 11.45 6,319,111 +0.11(+1.01%)
Aug 30, 2004 11.31 11.39 11.30 11.33 4,568,838 -0.01(-0.05%)
Aug 27, 2004 11.36 11.38 11.28 11.34 3,972,518 -0.01(-0.05%)
Aug 26, 2004 11.40 11.41 11.20 11.35 6,301,979 -0.05(-0.48%)
Aug 25, 2004 11.24 11.46 11.23 11.40 8,644,151 +0.13(+1.12%)
Aug 24, 2004 11.31 11.38 11.21 11.27 6,277,662 +0.08(+0.74%)
Aug 23, 2004 11.21 11.30 11.14 11.19 7,442,116 +0.05(+0.49%)
Aug 20, 2004 11.00 11.20 10.97 11.14 7,457,590 +0.16(+1.43%)
Aug 19, 2004 10.98 11.08 10.84 10.98 11,404,134 +0.00(+0.03%)
Aug 18, 2004 10.89 11.06 10.80 10.97 16,943,442 +0.09(+0.83%)
Aug 17, 2004 11.31 11.52 10.78 10.88 34,274,852 -0.16(-1.43%)
Aug 16, 2004 10.85 11.08 10.80 11.04 9,651,650 +0.30(+2.76%)
Aug 13, 2004 10.86 10.90 10.72 10.74 7,343,742 -0.10(-0.88%)
Aug 12, 2004 11.02 11.02 10.77 10.84 10,144,069 -0.21(-1.90%)
Aug 11, 2004 10.97 11.12 10.82 11.05 10,076,645 +0.08(+0.69%)
Aug 10, 2004 10.68 10.97 10.66 10.97 13,261,623 +0.41(+3.89%)
Aug 09, 2004 10.62 10.66 10.53 10.56 12,040,798 +0.14(+1.35%)
Aug 06, 2004 10.51 10.60 10.35 10.42 22,442,406 -0.41(-3.76%)
Aug 05, 2004 11.22 11.25 10.83 10.83 10,496,114 -0.40(-3.56%)
Aug 04, 2004 11.27 11.35 11.15 11.23 4,438,410 -0.08(-0.69%)
Aug 03, 2004 11.33 11.41 11.26 11.31 5,396,169 -0.05(-0.48%)
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.