FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
176.20 USD  +0.73 (+0.42%)
Official Closing Price  /  Updated: 7:36 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2010 56.12 57.53 55.46 55.68 540 +0.25(+0.45%)
Jun 29, 2010 57.54 57.55 54.90 55.43 5,541,359 -4.31(-7.21%)
Jun 25, 2010 59.74 59.86 58.12 59.74 8,440,178 +1.55(+2.66%)
Jun 24, 2010 58.73 59.42 58.06 58.19 3,722,586 -1.02(-1.72%)
Jun 23, 2010 59.07 59.85 58.21 59.21 3,200,613 +0.11(+0.19%)
Jun 22, 2010 60.38 60.75 58.92 59.10 11,511 -1.35(-2.23%)
Jun 21, 2010 60.00 61.43 59.85 60.45 5,561,757 +1.19(+2.01%)
Jun 18, 2010 59.26 59.85 58.75 59.26 5,730,364 -0.16(-0.27%)
Jun 17, 2010 59.83 59.96 58.26 59.42 4,043,714 +0.08(+0.13%)
Jun 16, 2010 59.01 59.68 58.62 59.34 1,200 -0.16(-0.27%)
Jun 15, 2010 58.46 59.51 57.40 59.50 500 +1.86(+3.23%)
Jun 14, 2010 59.45 59.69 57.27 57.64 6,107,202 -1.22(-2.07%)
Jun 11, 2010 57.23 58.97 56.95 58.86 3,543,933 +0.99(+1.71%)
Jun 10, 2010 56.84 58.00 56.55 57.87 6,761 +2.60(+4.70%)
Jun 09, 2010 55.76 57.45 54.94 55.27 4,816,034 +0.21(+0.38%)
Jun 08, 2010 55.01 55.72 53.95 55.06 6,148,651 +0.28(+0.51%)
Jun 07, 2010 57.14 57.15 54.71 54.78 5,371,677 -2.10(-3.69%)
Jun 04, 2010 56.88 59.33 56.50 56.88 5,196,138 -2.79(-4.68%)
Jun 03, 2010 60.41 60.86 59.21 59.67 5,281,485 -0.40(-0.67%)
Jun 02, 2010 58.10 60.10 57.00 60.07 16,178 +2.94(+5.15%)
Jun 01, 2010 57.22 58.68 56.58 57.13 1,019 -0.55(-0.95%)
May 28, 2010 57.68 59.57 57.03 57.68 5,162,070 -1.76(-2.96%)
May 27, 2010 57.24 59.49 57.24 59.44 5,068,183 +3.30(+5.88%)
May 26, 2010 56.70 57.61 55.92 56.14 666 +0.25(+0.45%)
May 25, 2010 54.87 55.90 53.20 55.89 200 -0.44(-0.78%)
May 24, 2010 58.19 58.87 56.19 56.33 5,304,575 -2.40(-4.09%)
May 21, 2010 55.52 59.05 55.23 58.73 7,005,985 +2.06(+3.64%)
May 20, 2010 56.70 58.56 56.35 56.67 650 -2.20(-3.74%)
May 19, 2010 59.47 59.52 56.00 58.87 11,277,049 +1.71(+2.99%)
May 18, 2010 58.47 59.60 57.00 57.16 2,600 -0.79(-1.36%)
May 17, 2010 58.57 58.87 56.77 57.95 4,221,700 -0.41(-0.70%)
May 14, 2010 58.36 59.49 57.30 58.36 4,524,321 -1.52(-2.54%)
May 13, 2010 61.04 61.17 59.80 59.88 3,299,358 -1.26(-2.06%)
May 12, 2010 59.86 61.31 59.84 61.14 4,042,905 +1.68(+2.83%)
May 11, 2010 59.74 60.41 59.23 59.46 851 +0.03(+0.05%)
May 10, 2010 58.79 59.45 58.50 59.43 4,719,564 +3.05(+5.41%)
May 07, 2010 56.12 57.38 54.63 56.38 7,929,862 -0.01(-0.02%)
May 06, 2010 56.54 58.14 52.73 56.39 700 -0.41(-0.73%)
May 05, 2010 57.91 58.77 56.33 56.80 6,720,328 -1.62(-2.77%)
May 04, 2010 60.23 60.61 57.87 58.42 8,651 -2.90(-4.73%)
May 03, 2010 60.41 61.60 59.82 61.32 4,745,491 +1.50(+2.51%)
Apr 30, 2010 61.03 61.65 59.77 59.82 3,984,628 -0.79(-1.30%)
Apr 29, 2010 60.16 60.80 59.75 60.61 2,662,452 +1.03(+1.73%)
Apr 28, 2010 59.96 60.27 59.27 59.58 2,948,694 +0.26(+0.44%)
Apr 27, 2010 61.78 62.09 59.01 59.32 100 -2.89(-4.65%)
Apr 26, 2010 62.47 63.68 62.02 62.21 4,530,611 +0.42(+0.68%)
Apr 23, 2010 60.99 61.83 60.67 61.79 3,838,680 +0.83(+1.36%)
Apr 22, 2010 59.89 61.09 59.09 60.96 2,832,852 +0.46(+0.76%)
Apr 21, 2010 60.50 61.00 59.89 60.50 18,395 +0.30(+0.50%)
Apr 20, 2010 60.85 61.50 60.03 60.20 3,187,223 -0.27(-0.45%)
Apr 19, 2010 60.06 61.00 59.24 60.47 3,536,561 -0.04(-0.07%)
Apr 16, 2010 61.51 61.94 59.89 60.51 4,347,199 -1.25(-2.02%)
Apr 15, 2010 61.52 62.73 61.26 61.76 2,546,272 -0.01(-0.02%)
Apr 14, 2010 61.81 62.03 60.64 61.77 3,581,657 +0.23(+0.37%)
Apr 13, 2010 61.73 62.20 61.09 61.54 2,381,150 -0.50(-0.81%)
Apr 12, 2010 61.76 62.39 61.58 62.04 3,805,010 +0.36(+0.58%)
Apr 09, 2010 60.86 61.68 60.74 61.68 2,807,545 +1.06(+1.75%)
Apr 08, 2010 60.22 60.78 59.71 60.62 2,713,920 +0.22(+0.36%)
Apr 07, 2010 60.66 60.96 59.94 60.40 3,690,554 -0.28(-0.46%)
Apr 06, 2010 60.48 60.85 60.27 60.68 2,270,051 +0.01(+0.02%)
Apr 05, 2010 60.38 60.80 60.10 60.67 3,514,946 +0.93(+1.56%)
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.