FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
152.95 USD  +3.81 (+2.55%)
Official Closing Price  /  Updated: 5:16 PM EDT, Jun 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2018 150.55 152.16 150.04 150.33 1,736,900 -0.89(-0.59%)
Sep 27, 2018 152.40 154.00 151.00 151.22 1,494,466 -1.10(-0.72%)
Sep 26, 2018 151.03 153.44 150.74 152.32 1,784,643 +1.03(+0.68%)
Sep 25, 2018 151.70 152.36 150.16 151.29 1,399,994 -0.26(-0.17%)
Sep 24, 2018 152.09 152.35 149.70 151.55 1,713,543 -1.26(-0.82%)
Sep 21, 2018 154.37 155.07 152.66 152.81 2,514,000 -1.26(-0.82%)
Sep 20, 2018 154.24 156.77 153.22 154.07 2,762,212 +1.68(+1.10%)
Sep 19, 2018 149.34 153.75 149.30 152.39 2,373,000 +3.35(+2.25%)
Sep 18, 2018 149.49 150.87 147.89 149.04 1,530,001 +0.00(+0.00%)
Sep 17, 2018 148.28 150.44 148.05 149.04 2,131,049 +1.28(+0.87%)
Sep 14, 2018 148.90 150.05 146.85 147.76 2,002,200 -1.11(-0.75%)
Sep 13, 2018 148.84 150.16 148.35 148.87 1,497,054 +1.09(+0.74%)
Sep 12, 2018 148.46 149.90 146.57 147.78 1,949,841 -0.82(-0.55%)
Sep 11, 2018 147.50 149.67 146.88 148.60 1,152,154 -0.01(-0.01%)
Sep 10, 2018 148.50 150.65 148.00 148.61 1,872,100 +0.98(+0.66%)
Sep 07, 2018 145.10 148.35 144.02 147.63 3,136,300 +2.53(+1.74%)
Sep 06, 2018 144.99 146.15 144.16 145.10 1,446,743 +0.22(+0.15%)
Sep 05, 2018 141.03 145.09 141.03 144.88 2,232,115 +3.18(+2.24%)
Sep 04, 2018 143.37 143.68 140.99 141.70 1,698,877 -2.10(-1.46%)
Aug 31, 2018 143.80 143.80 143.80 0 +0.48(+0.33%)
Aug 30, 2018 145.63 146.16 142.91 143.32 1,491,841 -2.67(-1.83%)
Aug 29, 2018 146.86 146.99 145.67 145.99 1,687,780 -0.51(-0.35%)
Aug 28, 2018 147.14 148.50 145.77 146.50 1,535,031 +0.30(+0.21%)
Aug 27, 2018 145.26 147.28 145.26 146.20 1,902,531 +1.44(+0.99%)
Aug 24, 2018 141.82 144.85 141.28 144.76 1,945,300 +3.58(+2.54%)
Aug 23, 2018 142.21 142.31 139.90 141.18 1,414,695 -1.43(-1.00%)
Aug 22, 2018 143.75 144.21 142.57 142.61 1,278,140 -1.22(-0.85%)
Aug 21, 2018 140.73 144.39 140.70 143.83 1,945,226 +3.30(+2.35%)
Aug 20, 2018 141.61 142.17 139.74 140.53 3,509,580 -0.06(-0.04%)
Aug 17, 2018 134.18 142.39 132.32 140.59 8,811,200 +3.24(+2.36%)
Aug 16, 2018 137.44 138.12 136.36 137.35 2,993,243 +1.65(+1.22%)
Aug 15, 2018 137.26 137.42 132.83 135.70 2,563,009 -2.95(-2.13%)
Aug 14, 2018 137.59 139.63 137.48 138.65 2,808,797 +1.74(+1.27%)
Aug 13, 2018 137.00 137.33 135.61 136.91 2,155,159 -0.14(-0.10%)
Aug 10, 2018 139.00 139.32 135.87 137.05 2,413,100 -2.78(-1.99%)
Aug 09, 2018 143.55 143.96 138.65 139.83 3,781,939 -4.98(-3.44%)
Aug 08, 2018 145.93 146.32 144.17 144.81 2,329,039 -1.31(-0.90%)
Aug 07, 2018 144.51 147.38 144.51 146.12 1,549,923 +2.19(+1.52%)
Aug 06, 2018 142.94 144.86 142.78 143.93 1,472,899 +0.57(+0.40%)
Aug 03, 2018 142.15 144.00 142.01 143.36 1,873,700 +1.27(+0.89%)
Aug 02, 2018 140.90 143.98 140.35 142.09 1,343,246 +0.18(+0.13%)
Aug 01, 2018 143.60 144.96 141.10 141.91 2,198,474 -2.88(-1.99%)
Jul 31, 2018 140.14 145.75 140.00 144.79 4,855,587 +6.59(+4.77%)
Jul 30, 2018 141.69 142.62 137.85 138.20 2,994,549 -2.60(-1.85%)
Jul 27, 2018 143.85 143.85 139.64 140.80 2,368,400 -1.93(-1.35%)
Jul 26, 2018 141.95 144.21 141.32 142.73 3,585,312 +1.41(+1.00%)
Jul 25, 2018 139.58 142.47 136.15 141.32 4,380,501 +1.48(+1.06%)
Jul 24, 2018 136.87 141.99 135.37 139.84 5,146,252 +4.31(+3.18%)
Jul 23, 2018 136.50 136.82 135.29 135.53 2,789,945 -1.64(-1.20%)
Jul 20, 2018 138.16 138.16 136.60 137.17 2,832,465 -3.13(-2.23%)
Jul 19, 2018 138.37 141.30 138.15 140.30 2,303,325 +1.09(+0.78%)
Jul 18, 2018 137.80 139.49 137.38 139.21 2,398,074 +1.21(+0.88%)
Jul 17, 2018 134.73 138.11 134.37 138.00 2,704,590 +1.73(+1.27%)
Jul 16, 2018 137.63 137.94 135.42 136.27 3,724,912 -1.31(-0.95%)
Jul 13, 2018 140.70 140.83 137.48 137.58 5,113,975 -3.22(-2.29%)
Jul 12, 2018 141.81 142.79 140.58 140.80 1,681,235 -0.62(-0.44%)
Jul 11, 2018 142.17 142.56 140.84 141.42 2,396,257 -3.13(-2.17%)
Jul 10, 2018 145.34 146.29 143.79 144.55 1,530,388 +0.13(+0.09%)
Jul 09, 2018 140.87 145.77 140.37 144.42 2,149,333 +4.44(+3.17%)
Jul 06, 2018 139.93 140.30 137.90 139.98 2,101,616 +0.28(+0.20%)
Jul 05, 2018 140.56 140.99 138.08 139.70 3,014,905 -0.54(-0.39%)
Jul 03, 2018 140.24 140.24 140.24 0 -0.92(-0.65%)
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.