FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
191.13 USD  +1.63 (+0.86%)
Official Closing Price  /  Updated: 6:59 PM EDT, Aug 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 14, 2020 189.22 193.21 188.43 191.13 900,546 +1.63(+0.86%)
Aug 13, 2020 188.55 191.17 188.45 189.50 1,324,736 -2.81(-1.46%)
Aug 12, 2020 191.29 192.82 189.59 192.31 1,628,997 -0.91(-0.47%)
Aug 11, 2020 192.30 195.85 192.21 193.22 1,904,655 +3.31(+1.74%)
Aug 10, 2020 185.00 191.35 184.40 189.91 2,631,000 +6.41(+3.49%)
Aug 07, 2020 181.41 183.71 179.86 183.50 1,254,600 +2.24(+1.24%)
Aug 06, 2020 182.00 183.24 180.25 181.26 967,530 -1.56(-0.85%)
Aug 05, 2020 180.00 183.59 179.95 182.82 1,366,356 +4.71(+2.64%)
Aug 04, 2020 176.92 178.88 176.62 178.11 671,550 +0.49(+0.28%)
Aug 03, 2020 177.38 178.87 175.83 177.62 841,221 +1.31(+0.74%)
Jul 31, 2020 176.81 176.92 173.36 176.31 1,409,700 -1.73(-0.97%)
Jul 30, 2020 178.21 179.25 176.28 178.04 1,235,883 -2.21(-1.23%)
Jul 29, 2020 176.71 180.76 176.01 180.25 1,886,882 +4.46(+2.54%)
Jul 28, 2020 174.90 177.14 174.65 175.79 850,000 -0.21(-0.12%)
Jul 27, 2020 174.69 176.68 172.91 176.00 887,238 +0.65(+0.37%)
Jul 24, 2020 177.11 177.77 174.81 175.35 910,800 -1.38(-0.78%)
Jul 23, 2020 175.70 178.40 175.41 176.73 943,971 +1.24(+0.71%)
Jul 22, 2020 174.19 176.02 174.11 175.49 1,246,300 -0.16(-0.09%)
Jul 21, 2020 174.95 176.81 173.37 175.65 1,079,317 +1.84(+1.06%)
Jul 20, 2020 175.87 176.13 172.70 173.81 1,314,531 -2.70(-1.53%)
Jul 17, 2020 175.00 176.93 173.36 176.51 1,140,400 +3.09(+1.78%)
Jul 16, 2020 171.96 175.28 170.90 173.42 1,140,679 +1.03(+0.60%)
Jul 15, 2020 170.69 174.00 169.83 172.39 1,992,280 +2.83(+1.67%)
Jul 14, 2020 163.49 169.82 162.30 169.56 1,651,616 +5.73(+3.50%)
Jul 13, 2020 162.66 167.32 161.66 163.83 1,829,704 +4.74(+2.98%)
Jul 10, 2020 158.27 159.44 157.04 159.09 982,700 +1.44(+0.91%)
Jul 09, 2020 157.82 159.71 156.10 157.65 1,283,418 -0.73(-0.46%)
Jul 08, 2020 159.27 159.81 156.85 158.38 1,042,622 -0.32(-0.20%)
Jul 07, 2020 158.38 160.58 157.65 158.70 1,118,589 -1.52(-0.95%)
Jul 06, 2020 161.12 161.59 158.41 160.22 947,540 +2.32(+1.47%)
Jul 02, 2020 158.87 161.92 157.52 157.90 1,044,900 +1.05(+0.67%)
Jul 01, 2020 159.65 160.18 155.34 156.85 1,111,354 -0.30(-0.19%)
Jun 30, 2020 152.84 158.25 152.12 157.15 1,836,530 +3.44(+2.24%)
Jun 29, 2020 150.85 153.96 150.32 153.71 1,094,212 +4.67(+3.13%)
Jun 26, 2020 153.18 153.87 148.19 149.04 2,302,900 -5.41(-3.50%)
Jun 25, 2020 149.22 154.85 148.29 154.45 1,671,057 +3.96(+2.63%)
Jun 24, 2020 151.89 152.67 149.12 150.49 1,985,623 -3.47(-2.25%)
Jun 23, 2020 156.54 156.62 153.69 153.96 940,456 -0.60(-0.39%)
Jun 22, 2020 153.00 154.73 151.75 154.56 1,188,158 -0.31(-0.20%)
Jun 19, 2020 158.75 158.86 153.54 154.87 2,046,300 +0.00(+0.00%)
Jun 18, 2020 154.54 156.88 153.61 154.87 883,783 -0.64(-0.41%)
Jun 17, 2020 158.93 158.93 154.86 155.51 1,131,662 -2.79(-1.76%)
Jun 16, 2020 161.71 163.82 155.56 158.30 2,105,568 +2.83(+1.82%)
Jun 15, 2020 148.38 155.61 148.12 155.47 1,321,168 +0.50(+0.32%)
Jun 12, 2020 156.45 157.27 150.52 154.97 1,597,900 +3.88(+2.57%)
Jun 11, 2020 155.23 156.88 150.69 151.09 1,576,385 -9.91(-6.16%)
Jun 10, 2020 164.42 165.09 160.96 161.00 1,310,308 -3.81(-2.31%)
Jun 09, 2020 163.54 165.87 163.13 164.81 1,977,367 -4.00(-2.37%)
Jun 08, 2020 167.00 170.41 166.81 168.81 1,373,010 +2.09(+1.25%)
Jun 05, 2020 167.90 170.11 165.65 166.72 2,061,200 +5.58(+3.46%)
Jun 04, 2020 156.79 161.37 156.08 161.14 1,469,888 +2.79(+1.76%)
Jun 03, 2020 155.13 158.84 155.06 158.35 1,676,492 +5.40(+3.53%)
Jun 02, 2020 150.64 154.10 150.12 152.95 1,335,446 +4.17(+2.80%)
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.