FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
173.82 USD  +4.12 (+2.43%)
Official Closing Price  /  Updated: 7:45 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2011 81.00 82.56 79.73 80.82 6,893,617 +0.71(+0.89%)
Aug 30, 2011 78.38 80.73 77.80 80.11 6,183,661 +1.20(+1.52%)
Aug 29, 2011 77.62 79.06 77.14 78.91 4,783,252 +2.88(+3.79%)
Aug 26, 2011 72.35 76.33 71.44 76.03 5,451,926 +2.97(+4.07%)
Aug 25, 2011 75.51 76.00 72.77 73.06 5,315,789 -2.04(-2.72%)
Aug 24, 2011 72.54 75.19 72.05 75.10 5,586,397 +2.44(+3.36%)
Aug 23, 2011 70.48 72.70 70.01 72.66 5,258,256 +2.66(+3.80%)
Aug 22, 2011 70.74 70.97 69.60 70.00 7,311,748 +0.99(+1.43%)
Aug 19, 2011 69.18 72.30 68.97 69.01 7,352,108 -1.14(-1.63%)
Aug 18, 2011 71.31 71.32 68.89 70.15 8,717,043 -4.11(-5.53%)
Aug 17, 2011 73.45 75.49 73.00 74.26 11,444,137 -0.90(-1.20%)
Aug 16, 2011 75.67 75.89 74.23 75.16 4,651,211 -1.34(-1.75%)
Aug 15, 2011 75.78 76.60 75.37 76.50 4,692,201 +1.53(+2.04%)
Aug 12, 2011 75.69 75.92 73.88 74.97 5,923,179 +1.49(+2.03%)
Aug 11, 2011 68.78 74.57 68.71 73.48 10,600,799 +5.49(+8.07%)
Aug 10, 2011 69.50 70.53 67.58 67.99 7,041,010 -2.94(-4.14%)
Aug 09, 2011 69.28 70.98 66.06 70.93 8,675,466 +3.88(+5.79%)
Aug 08, 2011 69.28 70.74 66.81 67.05 8,850,714 -5.61(-7.72%)
Aug 05, 2011 73.49 74.30 70.50 72.66 9,047,573 +0.25(+0.35%)
Aug 04, 2011 75.91 75.91 72.37 72.41 8,001,393 -4.66(-6.05%)
Aug 03, 2011 77.34 77.69 74.54 77.07 6,289,007 +0.25(+0.33%)
Aug 02, 2011 78.36 79.90 76.82 76.82 6,444,581 -1.90(-2.41%)
Aug 01, 2011 81.11 81.14 77.55 78.72 5,108,543 +0.21(+0.27%)
Jul 29, 2011 78.14 79.59 77.79 78.51 5,202,502 -0.88(-1.11%)
Jul 28, 2011 79.45 80.63 79.12 79.39 6,089,751 -0.03(-0.04%)
Jul 27, 2011 80.30 80.38 78.31 79.42 7,381,095 -1.48(-1.83%)
Jul 26, 2011 82.49 82.49 80.82 80.90 3,768,987 -0.99(-1.21%)
Jul 25, 2011 80.29 82.54 80.14 81.89 4,019,712 +0.65(+0.80%)
Jul 22, 2011 81.07 81.31 80.97 81.24 4,627,749 -1.06(-1.29%)
Jul 21, 2011 81.18 82.66 80.60 82.30 5,251,292 +1.82(+2.26%)
Jul 20, 2011 81.63 81.63 80.38 80.48 3,511,632 -0.40(-0.49%)
Jul 19, 2011 80.75 81.46 79.93 80.88 4,756,583 +1.08(+1.35%)
Jul 18, 2011 81.22 81.49 79.20 79.80 6,235,224 -1.89(-2.31%)
Jul 15, 2011 81.81 82.11 80.51 81.69 4,543,198 +0.26(+0.32%)
Jul 14, 2011 82.10 82.91 80.77 81.43 4,976,707 -0.46(-0.56%)
Jul 13, 2011 82.53 83.65 81.76 81.89 4,833,820 +0.24(+0.29%)
Jul 12, 2011 82.89 83.15 81.50 81.65 7,589,585 -1.84(-2.20%)
Jul 11, 2011 84.96 85.20 83.02 83.49 4,866,430 -2.62(-3.04%)
Jul 08, 2011 84.63 86.31 84.30 86.11 5,412,892 -0.33(-0.38%)
Jul 07, 2011 85.45 87.12 85.31 86.44 6,305,060 +1.85(+2.19%)
Jul 06, 2011 84.77 85.14 83.75 84.59 4,069,738 -0.25(-0.29%)
Jul 05, 2011 84.76 85.97 84.50 84.84 4,819,499 +0.30(+0.35%)
Jul 01, 2011 82.20 84.73 81.71 84.54 5,948,362 +2.09(+2.53%)
Jun 30, 2011 81.69 82.95 80.31 82.45 7,497,510 +0.02(+0.02%)
Jun 29, 2011 82.59 82.99 81.78 82.43 6,328,626 +0.48(+0.59%)
Jun 28, 2011 80.84 82.00 80.50 81.95 3,152,879 +1.26(+1.56%)
Jun 27, 2011 80.15 81.06 79.96 80.69 3,177,440 +0.71(+0.89%)
Jun 24, 2011 81.66 81.70 79.78 79.98 4,672,971 -1.75(-2.14%)
Jun 23, 2011 79.85 81.84 78.80 81.73 5,785,369 +0.16(+0.20%)
Jun 22, 2011 82.19 83.00 81.50 81.57 4,884,143 -0.56(-0.68%)
Jun 21, 2011 80.69 82.44 80.30 82.13 4,298,300 +2.07(+2.59%)
Jun 20, 2011 79.18 80.09 79.12 80.06 4,328,119 +1.53(+1.95%)
Jun 17, 2011 80.48 80.53 78.30 78.53 5,972,507 -0.74(-0.93%)
Jun 16, 2011 80.10 80.84 78.23 79.27 5,509,943 -0.94(-1.17%)
Jun 15, 2011 81.36 82.18 80.09 80.21 4,537,746 -1.79(-2.18%)
Jun 14, 2011 81.55 82.66 80.90 82.00 4,483,874 +1.80(+2.24%)
Jun 13, 2011 81.67 82.14 79.77 80.20 4,821,402 -1.60(-1.96%)
Jun 10, 2011 81.78 82.51 80.75 81.80 6,787,134 -0.20(-0.24%)
Jun 09, 2011 81.23 82.79 80.87 82.00 6,932,308 +2.04(+2.55%)
Jun 08, 2011 80.98 81.20 79.61 79.96 6,612,182 -1.25(-1.54%)
Jun 07, 2011 82.25 82.29 81.10 81.21 3,684,440 -0.49(-0.60%)
Jun 06, 2011 82.12 82.73 81.34 81.70 3,897,038 -0.50(-0.61%)
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.