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, 2014 85.72 86.79 85.61 85.96 3,384,926 -0.62(-0.72%)
Jan 30, 2014 86.33 86.80 85.30 86.58 1,997,549 +0.65(+0.76%)
Jan 29, 2014 85.86 86.67 85.61 85.93 2,400,053 -0.66(-0.76%)
Jan 28, 2014 86.10 86.94 86.01 86.59 2,097,533 +0.58(+0.67%)
Jan 27, 2014 86.74 86.80 85.58 86.01 3,365,537 +0.46(+0.54%)
Jan 24, 2014 87.44 87.68 85.29 85.55 4,671,508 -2.33(-2.65%)
Jan 23, 2014 88.15 88.73 87.71 87.88 2,719,092 -0.78(-0.88%)
Jan 22, 2014 89.59 89.63 88.46 88.66 2,269,263 -0.72(-0.81%)
Jan 21, 2014 89.70 89.90 88.76 89.38 2,277,492 +0.03(+0.03%)
Jan 17, 2014 90.06 89.35 89.35 89.35 3,241,600 -0.48(-0.53%)
Jan 16, 2014 90.11 90.25 89.56 89.83 2,435,948 +0.03(+0.03%)
Jan 15, 2014 89.82 90.51 89.70 89.80 4,435,539 +0.10(+0.11%)
Jan 14, 2014 89.88 90.56 89.31 89.70 3,467,715 +0.19(+0.21%)
Jan 13, 2014 89.68 90.88 89.44 89.51 2,812,049 -0.25(-0.28%)
Jan 10, 2014 89.28 89.90 88.66 89.76 3,681,982 +0.78(+0.88%)
Jan 09, 2014 89.46 89.94 88.43 88.98 3,136,444 -0.36(-0.40%)
Jan 08, 2014 89.75 90.20 89.07 89.34 2,902,335 -0.97(-1.07%)
Jan 07, 2014 90.09 90.80 89.90 90.31 2,293,510 +0.40(+0.44%)
Jan 06, 2014 91.06 91.20 89.50 89.91 2,912,003 -0.75(-0.83%)
Jan 03, 2014 90.46 91.25 90.10 90.66 2,419,634 +0.40(+0.44%)
Jan 02, 2014 90.95 91.30 90.13 90.26 2,460,519 -1.07(-1.17%)
Dec 31, 2013 90.98 91.33 91.33 91.33 1,850,900 +0.51(+0.56%)
Dec 30, 2013 90.74 91.02 90.51 90.82 1,659,012 +0.12(+0.13%)
Dec 27, 2013 90.89 91.21 90.36 90.70 2,014,733 -0.42(-0.46%)
Dec 26, 2013 91.09 91.58 90.88 91.12 1,971,385 +0.26(+0.29%)
Dec 24, 2013 90.79 91.36 90.68 90.86 1,051,306 +0.22(+0.24%)
Dec 23, 2013 90.38 90.85 90.10 90.64 2,271,884 +0.56(+0.62%)
Dec 20, 2013 89.63 90.19 89.54 90.08 4,404,846 +0.67(+0.75%)
Dec 19, 2013 89.36 89.59 88.82 89.41 2,517,810 +0.00(+0.00%)
Dec 18, 2013 88.42 89.47 88.03 89.41 3,559,382 +1.11(+1.26%)
Dec 17, 2013 88.84 89.08 88.17 88.30 3,097,827 -0.57(-0.64%)
Dec 16, 2013 87.60 89.19 87.58 88.87 4,249,708 +1.69(+1.94%)
Dec 13, 2013 87.08 87.53 86.74 87.18 2,353,214 +0.34(+0.39%)
Dec 12, 2013 87.02 87.57 86.65 86.84 2,496,852 -0.44(-0.50%)
Dec 11, 2013 87.77 87.90 87.02 87.28 3,872,648 -0.76(-0.86%)
Dec 10, 2013 87.26 88.89 87.26 88.04 5,907,917 +0.84(+0.96%)
Dec 09, 2013 86.03 87.41 85.75 87.20 4,939,376 +1.88(+2.20%)
Dec 06, 2013 85.65 85.85 84.93 85.32 2,583,778 +0.46(+0.54%)
Dec 05, 2013 85.00 85.53 84.43 84.86 3,426,731 -0.52(-0.61%)
Dec 04, 2013 82.53 86.72 82.31 85.38 11,464,416 +2.67(+3.23%)
Dec 03, 2013 83.52 83.87 82.20 82.71 2,528,833 -1.16(-1.38%)
Dec 02, 2013 84.26 84.43 83.74 83.87 2,083,627 -0.37(-0.44%)
Nov 29, 2013 83.98 84.59 83.92 84.24 1,264,174 +0.44(+0.53%)
Nov 27, 2013 84.13 85.00 83.70 83.80 1,584,498 -0.04(-0.05%)
Nov 26, 2013 84.60 84.89 83.81 83.84 2,197,576 -0.84(-0.99%)
Nov 25, 2013 84.56 85.14 84.30 84.68 2,618,619 -0.09(-0.11%)
Nov 22, 2013 83.84 85.08 83.71 84.77 3,526,707 +0.92(+1.10%)
Nov 21, 2013 84.67 84.80 83.21 83.85 4,858,693 -0.67(-0.79%)
Nov 20, 2013 85.30 85.49 84.18 84.52 8,696,467 +1.71(+2.06%)
Nov 19, 2013 83.40 83.45 82.02 82.81 5,354,324 -0.85(-1.02%)
Nov 18, 2013 83.22 84.35 83.01 83.66 4,487,095 +0.83(+1.00%)
Nov 15, 2013 83.15 83.41 82.79 82.83 4,738,734 -0.02(-0.02%)
Nov 14, 2013 83.14 83.25 82.47 82.85 2,447,219 +0.01(+0.01%)
Nov 13, 2013 81.58 82.86 81.58 82.84 2,381,979 +0.72(+0.88%)
Nov 12, 2013 81.60 82.18 81.49 82.12 2,618,646 +0.26(+0.32%)
Nov 11, 2013 81.47 82.05 81.33 81.86 2,561,077 +0.36(+0.44%)
Nov 08, 2013 81.39 82.18 80.76 81.50 5,591,106 -0.06(-0.07%)
Nov 07, 2013 81.69 82.29 81.47 81.56 3,576,339 -0.24(-0.29%)
Nov 06, 2013 81.85 82.39 81.76 81.80 3,770,469 +0.00(+0.00%)
Nov 05, 2013 81.54 82.10 81.38 81.80 2,481,842 +0.01(+0.01%)
Nov 04, 2013 82.08 82.23 81.60 81.79 2,256,717 +0.15(+0.18%)
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.