FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
169.90 USD  +2.00 (+1.19%)
Official Closing Price  /  Updated: 7:22 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2008 85.28 88.29 83.51 87.56 5,929,001 +1.09(+1.26%)
Jan 30, 2008 86.53 89.50 84.26 86.47 4,765,910 -0.27(-0.31%)
Jan 29, 2008 86.56 87.96 85.78 86.74 3,995,794 +1.33(+1.56%)
Jan 28, 2008 81.32 85.42 81.32 85.41 3,911,905 +2.53(+3.05%)
Jan 25, 2008 83.56 86.00 81.88 82.88 5,397,672 +0.29(+0.35%)
Jan 24, 2008 84.26 86.94 81.00 82.59 8,534,697 -0.35(-0.42%)
Jan 23, 2008 79.10 83.00 74.00 82.94 9,448,255 -0.21(-0.25%)
Jan 22, 2008 71.58 84.39 71.20 83.15 13,699,079 +6.75(+8.84%)
Jan 21, 2008 79.80 81.72 75.22 76.40 0 +0.00(+0.00%)
Jan 18, 2008 79.80 81.72 75.22 76.40 10,869,341 -2.69(-3.40%)
Jan 17, 2008 87.94 88.27 78.37 79.09 13,420,857 -8.77(-9.98%)
Jan 16, 2008 91.76 92.75 86.35 87.86 7,840,628 -4.50(-4.87%)
Jan 15, 2008 93.43 94.27 90.94 92.36 6,695,326 -2.33(-2.46%)
Jan 14, 2008 90.16 94.71 90.16 94.69 6,023,305 +5.43(+6.08%)
Jan 11, 2008 89.59 92.64 89.00 89.26 4,912,125 -0.98(-1.09%)
Jan 10, 2008 87.17 91.23 86.25 90.24 4,912,061 +2.59(+2.95%)
Jan 09, 2008 88.07 88.67 83.61 87.65 8,440,293 -0.41(-0.47%)
Jan 08, 2008 88.68 91.21 87.77 88.06 4,934,391 -0.34(-0.38%)
Jan 07, 2008 90.71 92.32 87.34 88.40 5,491,442 -1.58(-1.76%)
Jan 04, 2008 92.90 92.90 89.98 89.98 4,069,555 -3.92(-4.17%)
Jan 03, 2008 90.67 94.39 90.64 93.90 4,780,008 +3.70(+4.10%)
Jan 02, 2008 94.01 94.01 89.52 90.20 5,109,499 -2.92(-3.14%)
Jan 01, 2008 92.01 93.74 91.50 93.12 0 +0.00(+0.00%)
Dec 31, 2007 92.01 93.74 91.50 93.12 3,426,760 +0.84(+0.91%)
Dec 28, 2007 91.71 92.40 90.92 92.28 3,700,852 +1.91(+2.11%)
Dec 27, 2007 91.47 92.77 90.31 90.37 3,451,562 -2.30(-2.48%)
Dec 26, 2007 91.00 92.98 91.00 92.67 2,433,449 +1.01(+1.10%)
Dec 24, 2007 90.88 91.90 90.00 91.66 1,665,213 +1.83(+2.04%)
Dec 21, 2007 87.39 90.00 87.26 89.83 5,595,151 +3.20(+3.69%)
Dec 20, 2007 84.87 87.35 84.18 86.63 4,969,900 +3.00(+3.59%)
Dec 19, 2007 84.66 84.73 82.31 83.63 3,216,216 -0.22(-0.26%)
Dec 18, 2007 85.05 85.95 82.03 83.85 5,285,930 -0.42(-0.50%)
Dec 17, 2007 86.27 87.47 84.15 84.27 3,725,231 -2.89(-3.32%)
Dec 14, 2007 89.48 90.49 86.99 87.16 4,525,878 -1.69(-1.90%)
Dec 13, 2007 87.55 88.97 87.32 88.85 3,411,569 +0.95(+1.08%)
Dec 12, 2007 88.07 89.14 86.36 87.90 5,483,422 +2.51(+2.94%)
Dec 11, 2007 89.21 89.85 84.64 85.39 5,242,165 -3.50(-3.94%)
Dec 10, 2007 87.65 89.25 86.39 88.89 3,554,348 +0.78(+0.89%)
Dec 07, 2007 90.50 90.50 87.60 88.11 5,369,313 -2.38(-2.63%)
Dec 06, 2007 88.87 90.95 88.00 90.49 3,285,038 +1.59(+1.79%)
Dec 05, 2007 89.30 89.90 87.75 88.90 3,795,383 +1.21(+1.38%)
Dec 04, 2007 87.99 89.20 86.92 87.69 3,610,063 -0.83(-0.94%)
Dec 03, 2007 85.92 89.95 85.10 88.52 9,924,288 +2.62(+3.05%)
Nov 30, 2007 85.34 87.38 84.60 85.90 7,133,180 +1.26(+1.48%)
Nov 29, 2007 84.04 86.00 84.00 84.64 5,598,382 -0.36(-0.42%)
Nov 28, 2007 81.29 85.08 81.00 85.00 7,547,820 +4.48(+5.56%)
Nov 27, 2007 80.33 80.79 78.61 80.52 6,097,904 +1.29(+1.63%)
Nov 26, 2007 79.55 81.51 79.03 79.23 7,052,408 +0.91(+1.16%)
Nov 23, 2007 77.50 78.32 76.52 78.32 3,007,586 +2.29(+3.01%)
Nov 21, 2007 73.18 77.37 70.97 76.03 14,294,964 +3.53(+4.87%)
Nov 20, 2007 71.79 73.10 70.45 72.50 5,809,254 +1.75(+2.47%)
Nov 19, 2007 72.21 72.85 70.26 70.75 5,397,812 -1.78(-2.45%)
Nov 16, 2007 71.59 72.62 70.35 72.53 6,989,412 +1.56(+2.20%)
Nov 15, 2007 73.62 73.73 70.34 70.97 6,831,680 -2.58(-3.51%)
Nov 14, 2007 74.38 75.68 72.60 73.55 5,744,730 +0.62(+0.84%)
Nov 13, 2007 72.25 73.43 70.50 72.93 6,068,126 +2.01(+2.84%)
Nov 12, 2007 76.54 76.54 70.18 70.92 8,392,982 -5.60(-7.31%)
Nov 09, 2007 77.92 77.97 76.43 76.51 5,501,658 -2.44(-3.09%)
Nov 08, 2007 77.22 79.40 76.86 78.96 5,241,036 +1.79(+2.33%)
Nov 07, 2007 79.61 79.68 77.07 77.16 4,492,604 -2.99(-3.73%)
Nov 06, 2007 77.20 80.25 77.20 80.15 5,236,840 +3.01(+3.90%)
Nov 05, 2007 75.00 77.99 74.95 77.14 4,819,956 +0.78(+1.01%)
Nov 02, 2007 75.79 76.60 74.25 76.36 4,291,260 +1.09(+1.45%)
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.