FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
179.80 USD  +1.44 (+0.81%)
Official Closing Price  /  Updated: 6:43 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2007 55.99 56.05 54.70 54.70 3,403,600 -1.42(-2.52%)
Apr 27, 2007 56.37 56.49 55.54 56.12 4,410,000 -0.69(-1.21%)
Apr 26, 2007 57.12 57.54 56.44 56.80 3,601,000 -0.03(-0.04%)
Apr 25, 2007 56.91 56.96 55.67 56.83 4,977,982 +0.37(+0.66%)
Apr 24, 2007 56.60 57.19 56.05 56.46 3,648,400 +0.10(+0.19%)
Apr 23, 2007 55.93 57.90 55.93 56.35 6,252,800 +0.58(+1.03%)
Apr 20, 2007 56.51 56.78 55.71 55.78 4,773,072 +0.43(+0.78%)
Apr 19, 2007 55.78 56.11 55.12 55.35 3,172,308 -0.44(-0.78%)
Apr 18, 2007 55.55 56.23 55.25 55.78 4,348,600 +0.24(+0.42%)
Apr 17, 2007 55.15 55.56 54.76 55.55 3,941,200 +0.73(+1.33%)
Apr 16, 2007 54.53 54.84 54.28 54.82 2,541,588 +0.42(+0.77%)
Apr 13, 2007 53.93 54.49 53.44 54.40 3,872,800 +0.48(+0.89%)
Apr 12, 2007 54.22 54.22 53.38 53.92 3,668,600 -0.30(-0.54%)
Apr 11, 2007 54.51 54.81 53.74 54.22 4,976,788 -0.24(-0.43%)
Apr 10, 2007 54.31 54.65 54.12 54.45 3,515,006 +0.14(+0.26%)
Apr 09, 2007 54.24 54.85 54.06 54.31 3,909,398 +0.53(+0.98%)
Apr 05, 2007 53.45 54.13 53.16 53.78 3,464,000 +0.28(+0.53%)
Apr 04, 2007 53.37 53.60 52.83 53.50 3,990,200 +0.13(+0.24%)
Apr 03, 2007 52.67 53.60 52.17 53.37 6,417,226 +1.13(+2.16%)
Apr 02, 2007 54.12 54.12 51.58 52.24 12,961,400 -2.08(-3.83%)
Mar 30, 2007 53.90 55.95 53.83 54.32 7,301,538 +0.08(+0.16%)
Mar 29, 2007 53.59 54.54 53.28 54.24 8,190,810 +1.49(+2.82%)
Mar 28, 2007 54.01 54.42 52.74 52.75 8,029,860 -1.56(-2.88%)
Mar 27, 2007 55.20 55.20 53.78 54.31 5,863,000 -0.90(-1.63%)
Mar 26, 2007 56.25 56.31 54.65 55.22 5,670,992 -0.88(-1.56%)
Mar 23, 2007 56.55 57.19 55.89 56.09 4,280,604 -0.36(-0.64%)
Mar 22, 2007 56.70 57.25 55.94 56.45 6,181,804 -1.26(-2.18%)
Mar 21, 2007 56.20 57.79 55.96 57.71 4,273,022 +1.61(+2.87%)
Mar 20, 2007 56.33 56.54 55.85 56.10 3,084,000 -0.30(-0.52%)
Mar 19, 2007 55.44 56.88 55.39 56.40 4,226,370 +1.38(+2.50%)
Mar 16, 2007 55.35 56.33 54.74 55.02 5,537,400 -0.33(-0.59%)
Mar 15, 2007 55.35 55.80 55.02 55.35 4,782,600 +0.00(+0.00%)
Mar 14, 2007 54.67 55.59 53.95 55.35 5,393,800 +0.68(+1.23%)
Mar 13, 2007 56.51 56.77 54.53 54.67 4,934,600 -1.84(-3.25%)
Mar 12, 2007 55.98 56.89 55.76 56.51 4,070,800 +0.01(+0.01%)
Mar 09, 2007 56.25 57.36 56.00 56.50 7,689,200 +1.10(+1.99%)
Mar 08, 2007 55.91 56.44 55.04 55.40 5,167,000 -0.01(-0.02%)
Mar 07, 2007 54.63 56.07 54.35 55.40 7,637,800 +1.88(+3.52%)
Mar 06, 2007 52.84 53.96 52.72 53.52 6,413,400 +1.42(+2.73%)
Mar 05, 2007 51.95 53.28 51.77 52.10 5,330,000 -0.49(-0.92%)
Mar 02, 2007 53.94 53.94 52.55 52.58 4,522,400 -1.53(-2.82%)
Mar 01, 2007 53.25 54.72 52.76 54.11 4,756,918 -0.03(-0.06%)
Feb 28, 2007 54.15 54.67 53.25 54.15 5,382,200 -0.01(-0.01%)
Feb 27, 2007 55.11 55.60 53.25 54.15 6,660,200 -2.45(-4.34%)
Feb 26, 2007 57.00 57.33 56.08 56.60 3,851,628 -0.06(-0.11%)
Feb 23, 2007 56.70 56.85 56.07 56.67 4,003,000 +0.14(+0.24%)
Feb 22, 2007 57.88 58.25 56.06 56.53 6,502,800 -1.44(-2.49%)
Feb 21, 2007 56.68 58.24 56.54 57.97 6,057,200 +1.30(+2.29%)
Feb 20, 2007 56.58 56.90 56.45 56.67 3,980,000 -0.29(-0.51%)
Feb 16, 2007 56.27 57.15 56.00 56.97 4,443,600 +0.21(+0.36%)
Feb 15, 2007 56.26 57.00 55.51 56.76 6,809,800 +0.80(+1.44%)
Feb 14, 2007 54.24 56.86 54.08 55.96 19,228,426 +4.62(+9.00%)
Feb 13, 2007 51.62 52.10 51.26 51.33 2,580,128 -0.28(-0.53%)
Feb 12, 2007 51.46 51.88 51.06 51.61 2,524,804 +0.22(+0.42%)
Feb 09, 2007 51.67 52.12 51.33 51.40 3,030,200 -0.06(-0.11%)
Feb 08, 2007 51.76 51.76 51.10 51.45 3,220,800 -0.30(-0.58%)
Feb 07, 2007 52.35 52.47 51.71 51.75 3,869,200 -0.62(-1.18%)
Feb 06, 2007 52.38 52.56 52.18 52.37 3,058,200 +0.31(+0.61%)
Feb 05, 2007 52.17 52.45 51.76 52.05 3,396,600 -0.11(-0.21%)
Feb 02, 2007 51.51 52.36 51.19 52.17 3,992,600 +0.66(+1.27%)
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.