FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
172.50 USD  -1.32 (-0.76%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 34.25 34.60 33.99 34.46 3,227,800 +0.44(+1.29%)
Apr 30, 2004 34.00 34.54 33.57 34.02 3,974,800 +0.17(+0.52%)
Apr 29, 2004 34.70 35.22 33.76 33.85 3,800,200 -0.66(-1.93%)
Apr 28, 2004 35.45 35.46 34.24 34.51 3,064,800 -1.06(-2.97%)
Apr 27, 2004 35.50 36.03 35.30 35.56 3,119,400 +0.43(+1.24%)
Apr 26, 2004 35.72 35.72 34.90 35.13 3,847,000 -0.47(-1.32%)
Apr 23, 2004 37.00 37.00 35.33 35.60 6,176,000 -1.83(-4.88%)
Apr 22, 2004 36.12 37.47 35.80 37.42 5,127,600 +1.67(+4.66%)
Apr 21, 2004 35.75 35.90 35.28 35.76 3,617,400 -0.17(-0.46%)
Apr 20, 2004 36.75 37.22 35.92 35.92 2,282,000 -0.79(-2.14%)
Apr 19, 2004 36.30 36.76 36.29 36.71 1,891,000 +0.06(+0.15%)
Apr 16, 2004 36.45 36.67 36.02 36.65 3,261,400 +0.47(+1.30%)
Apr 15, 2004 36.33 36.62 35.95 36.19 3,101,000 -0.10(-0.28%)
Apr 14, 2004 36.12 36.85 36.01 36.28 3,140,800 -0.14(-0.38%)
Apr 13, 2004 36.97 36.97 36.32 36.42 3,154,800 -0.45(-1.22%)
Apr 12, 2004 36.67 37.15 36.67 36.88 3,675,000 +0.21(+0.56%)
Apr 08, 2004 36.53 36.95 36.47 36.67 3,817,800 +0.26(+0.71%)
Apr 07, 2004 36.40 36.72 35.92 36.41 5,605,800 -0.06(-0.16%)
Apr 06, 2004 35.76 36.53 35.67 36.47 5,991,400 +0.61(+1.70%)
Apr 05, 2004 35.05 35.86 34.99 35.86 2,966,200 +0.77(+2.19%)
Apr 02, 2004 34.90 35.16 34.40 35.09 5,117,800 +0.51(+1.49%)
Apr 01, 2004 34.70 34.90 34.41 34.58 2,902,000 -0.08(-0.23%)
Mar 31, 2004 34.95 34.96 34.42 34.65 2,927,200 -0.32(-0.90%)
Mar 30, 2004 35.53 35.53 34.53 34.97 3,173,400 +0.04(+0.11%)
Mar 29, 2004 34.42 34.95 34.40 34.93 4,079,200 +0.81(+2.39%)
Mar 26, 2004 33.46 34.33 33.30 34.12 3,097,800 +0.66(+1.96%)
Mar 25, 2004 33.12 33.49 32.99 33.46 5,000,400 +0.47(+1.44%)
Mar 24, 2004 32.97 33.21 32.70 32.99 3,972,000 -0.02(-0.08%)
Mar 23, 2004 32.62 33.41 32.62 33.01 3,654,800 +0.53(+1.63%)
Mar 22, 2004 32.67 32.88 32.14 32.48 3,118,600 -0.62(-1.86%)
Mar 19, 2004 33.15 33.55 32.85 33.10 3,585,400 +0.02(+0.06%)
Mar 18, 2004 33.15 33.25 32.70 33.08 2,421,400 -0.16(-0.48%)
Mar 17, 2004 32.51 33.30 32.47 33.24 3,371,000 +0.84(+2.59%)
Mar 16, 2004 32.25 32.67 32.08 32.40 3,190,800 +0.52(+1.63%)
Mar 15, 2004 32.18 32.30 31.75 31.88 3,070,600 -0.43(-1.33%)
Mar 12, 2004 31.38 32.38 31.38 32.30 4,519,400 +1.34(+4.33%)
Mar 11, 2004 31.58 31.73 30.91 30.96 5,397,400 -0.93(-2.92%)
Mar 10, 2004 33.36 33.40 31.84 31.89 5,232,800 -1.46(-4.38%)
Mar 09, 2004 33.22 33.49 32.97 33.35 4,522,800 +0.43(+1.31%)
Mar 08, 2004 32.92 33.26 32.82 32.92 2,358,800 +0.01(+0.05%)
Mar 05, 2004 32.12 32.98 32.10 32.91 3,031,600 +0.46(+1.42%)
Mar 04, 2004 32.51 32.52 31.98 32.45 2,904,400 -0.08(-0.25%)
Mar 03, 2004 32.48 32.58 32.21 32.53 2,779,200 +0.06(+0.17%)
Mar 02, 2004 32.68 32.99 32.38 32.47 2,392,800 -0.18(-0.55%)
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.