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 (%)
Oct 31, 2016 87.92 88.85 87.80 88.30 2,536,380 +1.13(+1.30%)
Oct 28, 2016 87.18 87.60 86.67 87.17 2,483,137 +0.17(+0.20%)
Oct 27, 2016 87.49 87.60 86.69 87.00 1,998,024 -0.04(-0.05%)
Oct 26, 2016 85.88 87.47 85.62 87.04 2,192,599 +0.52(+0.60%)
Oct 25, 2016 86.33 87.49 86.22 86.52 2,039,166 -0.18(-0.21%)
Oct 24, 2016 86.81 87.19 86.18 86.70 1,323,392 +0.27(+0.31%)
Oct 21, 2016 85.45 86.50 85.27 86.43 1,394,886 +0.32(+0.37%)
Oct 20, 2016 86.39 86.45 85.33 86.11 1,951,768 -0.45(-0.52%)
Oct 19, 2016 86.50 86.93 85.95 86.56 1,915,316 -0.05(-0.06%)
Oct 18, 2016 87.12 87.12 85.81 86.61 1,881,993 +0.14(+0.16%)
Oct 17, 2016 86.43 86.73 86.30 86.47 1,118,660 +0.07(+0.08%)
Oct 14, 2016 86.88 87.29 86.34 86.40 1,800,740 +0.06(+0.07%)
Oct 13, 2016 86.45 86.77 86.12 86.34 2,437,082 -0.60(-0.69%)
Oct 12, 2016 87.13 87.62 86.60 86.94 2,167,683 -0.11(-0.13%)
Oct 11, 2016 87.18 87.79 86.57 87.05 2,008,081 -0.44(-0.50%)
Oct 10, 2016 87.42 89.34 87.30 87.49 3,719,779 +1.19(+1.38%)
Oct 07, 2016 85.28 86.67 85.12 86.30 2,922,678 +1.01(+1.18%)
Oct 06, 2016 85.13 86.02 85.05 85.29 2,029,433 +0.17(+0.20%)
Oct 05, 2016 85.00 85.78 84.51 85.12 1,782,975 +0.42(+0.50%)
Oct 04, 2016 85.55 86.24 84.65 84.70 2,126,319 -0.65(-0.76%)
Oct 03, 2016 84.61 85.80 84.24 85.35 2,679,564 +0.00(+0.00%)
Sep 30, 2016 84.22 85.49 84.18 85.35 3,155,562 +1.49(+1.78%)
Sep 29, 2016 84.09 84.91 83.47 83.86 2,724,513 -0.23(-0.27%)
Sep 28, 2016 82.72 84.17 82.70 84.09 3,388,284 +1.04(+1.25%)
Sep 27, 2016 83.22 83.55 82.80 83.05 2,795,927 -0.53(-0.63%)
Sep 26, 2016 83.27 83.82 83.20 83.58 3,409,633 +0.24(+0.29%)
Sep 23, 2016 83.77 84.15 83.18 83.34 2,561,257 -0.82(-0.97%)
Sep 22, 2016 83.39 84.24 83.19 84.16 2,790,628 +1.11(+1.34%)
Sep 21, 2016 82.84 83.19 82.33 83.05 2,020,055 +0.58(+0.70%)
Sep 20, 2016 82.60 83.36 82.26 82.47 1,918,242 +0.36(+0.44%)
Sep 19, 2016 82.29 82.71 81.89 82.11 2,073,747 +0.16(+0.20%)
Sep 16, 2016 81.20 82.07 80.69 81.95 3,596,007 +0.34(+0.42%)
Sep 15, 2016 80.78 81.78 80.43 81.61 2,161,548 +1.04(+1.29%)
Sep 14, 2016 80.94 81.42 80.35 80.57 2,452,912 -0.52(-0.64%)
Sep 13, 2016 82.40 82.71 80.85 81.09 3,166,282 -2.00(-2.41%)
Sep 12, 2016 82.02 83.66 81.77 83.09 3,635,285 +0.86(+1.05%)
Sep 09, 2016 83.20 83.36 82.21 82.23 3,112,130 -1.35(-1.62%)
Sep 08, 2016 83.87 83.98 83.25 83.58 2,234,644 -0.44(-0.52%)
Sep 07, 2016 84.20 84.40 83.77 84.02 2,186,598 -0.45(-0.53%)
Sep 06, 2016 83.93 84.64 83.82 84.47 2,906,657 +0.42(+0.50%)
Sep 02, 2016 83.95 84.05 84.05 84.05 2,071,200 +0.50(+0.60%)
Sep 01, 2016 84.50 84.82 83.38 83.55 2,996,460 -1.00(-1.18%)
Aug 31, 2016 85.49 85.49 83.92 84.55 4,440,278 -1.17(-1.36%)
Aug 30, 2016 87.00 87.05 85.51 85.72 2,918,872 -1.21(-1.39%)
Aug 29, 2016 86.66 87.05 86.35 86.93 2,007,601 +0.19(+0.22%)
Aug 26, 2016 87.33 87.99 86.59 86.74 3,031,566 -0.55(-0.63%)
Aug 25, 2016 87.29 87.70 86.93 87.29 3,044,596 -0.13(-0.15%)
Aug 24, 2016 87.86 88.43 87.35 87.42 3,795,959 -0.67(-0.76%)
Aug 23, 2016 88.40 88.63 87.26 88.09 5,280,009 +0.13(+0.15%)
Aug 22, 2016 86.90 88.43 86.60 87.96 7,998,136 +0.64(+0.73%)
Aug 19, 2016 76.94 88.09 79.37 87.32 23,735,606 +10.38(+13.49%)
Aug 18, 2016 77.16 77.67 76.73 76.94 4,040,341 -0.49(-0.63%)
Aug 17, 2016 78.00 78.31 77.24 77.43 2,764,648 -0.72(-0.92%)
Aug 16, 2016 78.19 78.42 77.74 78.15 1,947,391 -0.13(-0.17%)
Aug 15, 2016 77.15 78.65 76.96 78.28 2,667,441 +1.28(+1.66%)
Aug 12, 2016 77.99 78.23 76.83 77.00 3,812,256 -0.99(-1.27%)
Aug 11, 2016 78.29 78.47 77.92 77.99 2,773,015 -0.16(-0.20%)
Aug 10, 2016 78.98 79.19 77.99 78.15 1,780,544 -0.74(-0.94%)
Aug 09, 2016 79.00 79.50 78.39 78.89 3,067,908 -0.03(-0.04%)
Aug 08, 2016 78.55 78.99 78.41 78.92 2,698,589 +0.58(+0.74%)
Aug 05, 2016 78.07 78.83 77.71 78.34 2,460,102 +0.60(+0.77%)
Aug 04, 2016 78.40 78.76 77.41 77.74 2,235,467 -0.57(-0.73%)
Aug 03, 2016 77.76 78.61 77.71 78.31 1,865,304 +0.61(+0.79%)
Aug 02, 2016 77.36 77.94 77.36 77.70 3,483,358 +0.01(+0.01%)
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.