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 (%)
Jan 31, 2013 94.45 94.89 93.88 94.06 3,278,668 -0.88(-0.93%)
Jan 30, 2013 95.25 95.60 94.50 94.94 3,040,723 -0.11(-0.12%)
Jan 29, 2013 93.88 95.10 93.78 95.05 2,896,434 +1.06(+1.13%)
Jan 28, 2013 93.71 94.00 93.01 93.99 2,608,371 +0.52(+0.56%)
Jan 25, 2013 93.01 93.78 92.85 93.47 2,805,847 +0.23(+0.25%)
Jan 24, 2013 92.36 93.70 92.36 93.24 2,820,467 +0.47(+0.51%)
Jan 23, 2013 92.21 92.89 91.90 92.77 2,593,955 +0.11(+0.12%)
Jan 22, 2013 91.00 92.84 90.96 92.66 4,198,524 +1.70(+1.87%)
Jan 18, 2013 90.34 90.96 89.96 90.96 3,190,165 +0.86(+0.95%)
Jan 17, 2013 89.98 90.24 89.69 90.10 2,029,207 +0.54(+0.60%)
Jan 16, 2013 89.59 89.93 89.28 89.56 1,483,676 -0.17(-0.19%)
Jan 15, 2013 89.45 90.00 89.41 89.73 1,736,052 -0.13(-0.14%)
Jan 14, 2013 90.54 91.00 89.45 89.86 2,168,923 +0.24(+0.27%)
Jan 11, 2013 89.86 90.64 89.52 89.62 3,284,888 -0.29(-0.32%)
Jan 10, 2013 89.44 89.93 88.80 89.91 2,366,572 +0.85(+0.95%)
Jan 09, 2013 88.16 89.29 87.98 89.06 2,569,181 +1.38(+1.57%)
Jan 08, 2013 88.36 88.88 87.21 87.68 2,174,342 -0.92(-1.04%)
Jan 07, 2013 88.19 88.79 88.10 88.60 1,859,369 -0.07(-0.08%)
Jan 04, 2013 88.18 89.12 88.10 88.67 2,696,245 +0.90(+1.03%)
Jan 03, 2013 88.07 88.66 87.52 87.77 2,377,960 -0.22(-0.25%)
Jan 02, 2013 88.03 88.29 86.33 87.99 3,479,305 +1.66(+1.92%)
Dec 31, 2012 84.52 86.50 84.30 86.33 2,090,667 +1.78(+2.11%)
Dec 28, 2012 85.31 85.57 84.49 84.55 1,662,530 -1.39(-1.62%)
Dec 27, 2012 86.39 86.80 85.00 85.94 1,759,964 -0.58(-0.67%)
Dec 26, 2012 86.35 87.21 86.16 86.52 2,000,657 +0.42(+0.49%)
Dec 24, 2012 85.75 86.40 85.63 86.10 877,984 -0.09(-0.10%)
Dec 21, 2012 85.85 86.42 85.41 86.19 3,403,677 -0.56(-0.65%)
Dec 20, 2012 86.39 86.78 85.69 86.75 2,178,995 +0.66(+0.77%)
Dec 19, 2012 86.67 87.07 86.06 86.09 2,627,985 -0.77(-0.89%)
Dec 18, 2012 86.50 87.15 86.11 86.86 3,281,595 +0.49(+0.57%)
Dec 17, 2012 86.07 86.48 85.71 86.37 2,291,201 +0.44(+0.51%)
Dec 14, 2012 85.50 86.69 85.50 85.93 2,241,349 +0.38(+0.44%)
Dec 13, 2012 86.05 86.20 85.08 85.55 2,511,756 -0.70(-0.81%)
Dec 12, 2012 85.75 86.95 85.71 86.25 2,900,862 +0.82(+0.96%)
Dec 11, 2012 85.75 86.20 84.94 85.43 3,098,251 -0.35(-0.41%)
Dec 10, 2012 85.06 85.94 84.90 85.78 3,094,667 +0.35(+0.41%)
Dec 07, 2012 84.94 85.49 84.67 85.43 2,805,748 +0.70(+0.83%)
Dec 06, 2012 84.12 84.87 83.91 84.73 1,991,934 +0.49(+0.58%)
Dec 05, 2012 83.96 84.70 83.38 84.24 3,009,950 +0.74(+0.89%)
Dec 04, 2012 83.41 83.85 82.95 83.50 2,870,084 -0.55(-0.65%)
Nov 30, 2012 85.00 85.00 83.78 84.05 2,706,679 -0.81(-0.95%)
Nov 29, 2012 84.70 84.99 84.21 84.86 2,069,796 +0.59(+0.70%)
Nov 28, 2012 84.00 84.52 83.43 84.27 2,886,790 -0.13(-0.15%)
Nov 27, 2012 84.24 85.25 84.15 84.40 3,188,509 -0.06(-0.07%)
Nov 26, 2012 83.57 84.56 83.25 84.46 3,609,148 +0.49(+0.58%)
Nov 23, 2012 82.83 84.12 83.35 83.97 2,198,694 +1.14(+1.38%)
Nov 21, 2012 83.16 84.33 82.06 82.83 10,601,646 -3.16(-3.67%)
Nov 20, 2012 86.23 86.49 85.16 85.99 4,556,323 -0.26(-0.30%)
Nov 19, 2012 86.16 86.66 85.85 86.25 3,886,237 +1.00(+1.17%)
Nov 16, 2012 85.60 85.85 84.43 85.25 3,781,927 -0.14(-0.16%)
Nov 15, 2012 85.00 85.76 84.58 85.39 3,134,458 +0.65(+0.77%)
Nov 14, 2012 86.02 86.36 84.56 84.74 3,197,006 -0.95(-1.11%)
Nov 13, 2012 85.15 86.90 85.01 85.69 3,389,237 +0.01(+0.01%)
Nov 12, 2012 84.44 86.50 84.24 85.68 2,560,304 +1.39(+1.65%)
Nov 09, 2012 83.17 84.82 83.00 84.29 2,485,554 +0.70(+0.84%)
Nov 08, 2012 84.04 84.87 83.48 83.59 2,673,723 -0.54(-0.64%)
Nov 07, 2012 84.60 85.78 83.50 84.13 3,117,189 -1.97(-2.29%)
Nov 06, 2012 86.23 86.91 85.99 86.10 2,201,582 +0.21(+0.24%)
Nov 05, 2012 84.23 86.04 84.23 85.89 1,515,811 +0.29(+0.34%)
Nov 02, 2012 87.28 87.50 85.55 85.60 2,566,803 -1.27(-1.46%)
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.