FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
170.34 USD  +0.64 (+0.38%)
Streaming Delayed Price  /  Updated: 5:40 AM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 154.92 155.07 149.46 149.51 4,754,585 -5.57(-3.59%)
May 30, 2018 155.78 156.15 154.21 155.08 2,870,613 +0.07(+0.05%)
May 29, 2018 157.04 158.88 153.51 155.01 3,350,508 -3.99(-2.51%)
May 25, 2018 159.00 159.00 159.00 0 +0.82(+0.52%)
May 24, 2018 158.54 158.65 155.94 158.18 2,426,778 +1.60(+1.02%)
May 23, 2018 153.73 156.69 153.05 156.58 2,004,980 +1.49(+0.96%)
May 22, 2018 158.34 159.41 154.90 155.09 2,462,044 -3.24(-2.05%)
May 21, 2018 159.50 161.39 156.10 158.33 4,921,808 +3.08(+1.98%)
May 18, 2018 146.50 157.10 146.11 155.25 7,788,803 +8.44(+5.75%)
May 17, 2018 147.30 148.10 145.40 146.81 4,090,544 -0.54(-0.37%)
May 16, 2018 145.62 147.60 145.62 147.35 1,887,355 +1.82(+1.25%)
May 15, 2018 145.33 146.45 143.31 145.53 3,135,001 -1.22(-0.83%)
May 14, 2018 148.35 148.62 145.79 146.75 3,483,807 -0.57(-0.39%)
May 11, 2018 146.81 149.00 146.15 147.32 2,487,016 +0.71(+0.48%)
May 10, 2018 145.47 147.50 144.55 146.61 2,413,841 +1.45(+1.00%)
May 09, 2018 143.21 145.53 142.09 145.16 2,332,506 +3.09(+2.17%)
May 08, 2018 140.65 142.70 140.22 142.07 2,189,255 +1.85(+1.32%)
May 07, 2018 140.00 141.77 139.27 140.22 1,840,883 +2.92(+2.13%)
May 04, 2018 136.12 138.25 135.15 137.30 1,934,657 +0.43(+0.31%)
May 03, 2018 136.00 137.42 131.26 136.87 3,716,821 +2.12(+1.57%)
May 02, 2018 135.41 137.88 134.59 134.75 2,585,011 -0.62(-0.46%)
May 01, 2018 134.76 136.22 132.18 135.37 2,378,762 +0.04(+0.03%)
Apr 30, 2018 137.74 138.44 135.22 135.33 2,533,382 -2.23(-1.62%)
Apr 27, 2018 136.70 139.93 136.33 137.56 2,601,951 +1.23(+0.90%)
Apr 26, 2018 138.05 138.24 133.70 136.33 4,071,619 -1.67(-1.21%)
Apr 25, 2018 138.07 139.90 136.10 138.00 3,067,234 -0.11(-0.08%)
Apr 24, 2018 148.31 149.15 137.41 138.11 5,467,827 -7.93(-5.43%)
Apr 23, 2018 147.25 147.82 145.32 146.04 1,245,177 -0.92(-0.63%)
Apr 20, 2018 148.33 149.87 146.30 146.96 1,896,708 -1.14(-0.77%)
Apr 19, 2018 149.83 150.52 146.50 148.10 2,290,309 -1.67(-1.12%)
Apr 18, 2018 150.59 151.71 149.41 149.77 2,022,003 +0.62(+0.42%)
Apr 17, 2018 150.69 152.15 149.15 149.15 1,957,825 +0.17(+0.11%)
Apr 16, 2018 151.17 151.28 148.29 148.98 2,607,433 -1.00(-0.67%)
Apr 13, 2018 151.71 151.99 148.98 149.98 2,634,925 -0.28(-0.19%)
Apr 12, 2018 145.65 151.18 145.65 150.26 3,255,509 +5.85(+4.05%)
Apr 11, 2018 145.27 146.18 144.25 144.41 2,308,517 -3.60(-2.43%)
Apr 10, 2018 146.05 149.49 145.43 148.01 2,611,931 +5.05(+3.53%)
Apr 09, 2018 146.67 147.44 142.73 142.96 3,629,628 -2.43(-1.67%)
Apr 06, 2018 149.33 149.80 143.03 145.39 3,294,018 -5.95(-3.93%)
Apr 05, 2018 149.92 153.23 149.31 151.34 2,962,739 +2.77(+1.86%)
Apr 04, 2018 145.32 149.16 143.57 148.57 4,477,997 -4.47(-2.92%)
Apr 03, 2018 152.69 153.21 149.76 153.04 1,957,437 +1.22(+0.80%)
Apr 02, 2018 154.38 154.88 149.29 151.82 2,150,559 -3.50(-2.25%)
Mar 29, 2018 155.32 155.32 155.32 0 +3.84(+2.53%)
Mar 28, 2018 151.48 153.63 148.79 151.48 2,654,959 -0.68(-0.45%)
Mar 27, 2018 154.24 156.99 150.90 152.16 2,688,834 -1.18(-0.77%)
Mar 26, 2018 151.39 153.68 148.90 153.34 2,463,843 +5.34(+3.61%)
Mar 23, 2018 151.76 153.73 147.60 148.00 2,940,618 -3.58(-2.36%)
Mar 22, 2018 153.74 156.37 151.21 151.58 3,763,518 -6.47(-4.09%)
Mar 21, 2018 158.89 160.44 155.73 158.05 2,901,305 -1.94(-1.21%)
Mar 20, 2018 160.20 162.05 159.18 159.99 1,499,340 +0.46(+0.29%)
Mar 19, 2018 162.65 162.93 157.83 159.53 2,365,687 -4.35(-2.65%)
Mar 16, 2018 159.72 163.98 159.37 163.88 3,818,654 +4.28(+2.68%)
Mar 15, 2018 160.92 161.68 159.15 159.60 1,320,744 -0.61(-0.38%)
Mar 14, 2018 162.42 162.50 158.90 160.21 2,243,023 -1.11(-0.69%)
Mar 13, 2018 164.96 166.31 160.67 161.32 2,732,314 -2.71(-1.65%)
Mar 12, 2018 167.96 168.05 162.80 164.03 2,260,834 -3.90(-2.32%)
Mar 09, 2018 162.00 168.01 161.73 167.93 3,828,040 +6.87(+4.27%)
Mar 08, 2018 157.69 161.35 155.72 161.06 3,477,893 +3.16(+2.00%)
Mar 07, 2018 158.32 154.98 157.90 2,589,067 -0.61(-0.38%)
Mar 06, 2018 158.60 159.57 157.46 158.51 2,393,440 +0.97(+0.62%)
Mar 05, 2018 152.54 158.24 151.04 157.54 3,093,405 +4.23(+2.76%)
Mar 02, 2018 155.55 156.26 151.77 153.31 4,169,468 -3.50(-2.23%)
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.