FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
170.12 USD  -1.94 (-1.13%)
Official Closing Price  /  Updated: 7:59 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2004 31.08 31.39 30.94 31.30 3,114,800 +0.24(+0.79%)
Jan 29, 2004 32.20 32.26 30.74 31.05 5,809,600 -0.88(-2.74%)
Jan 28, 2004 32.90 33.00 31.89 31.93 3,567,000 -1.02(-3.10%)
Jan 27, 2004 33.50 33.60 32.88 32.95 3,474,200 -0.55(-1.64%)
Jan 26, 2004 33.17 33.50 33.13 33.50 2,325,600 +0.33(+1.01%)
Jan 23, 2004 33.30 33.42 33.01 33.17 1,936,000 -0.04(-0.11%)
Jan 22, 2004 33.00 33.40 33.00 33.20 3,210,200 +0.27(+0.80%)
Jan 21, 2004 32.31 33.01 32.22 32.94 2,805,800 +0.62(+1.92%)
Jan 20, 2004 32.50 32.65 32.22 32.31 2,976,000 -0.12(-0.35%)
Jan 16, 2004 32.97 32.99 32.08 32.43 4,903,800 -0.58(-1.77%)
Jan 15, 2004 32.85 33.12 32.76 33.01 2,508,000 +0.21(+0.64%)
Jan 14, 2004 32.59 32.83 32.54 32.80 2,178,000 +0.22(+0.68%)
Jan 13, 2004 32.42 32.85 32.22 32.58 3,565,200 +0.21(+0.65%)
Jan 12, 2004 31.83 32.47 31.72 32.38 3,169,800 +0.66(+2.08%)
Jan 09, 2004 31.80 32.12 31.62 31.71 2,210,400 -0.16(-0.49%)
Jan 08, 2004 32.47 32.47 31.73 31.87 3,443,600 -0.23(-0.72%)
Jan 07, 2004 31.50 32.22 31.43 32.10 7,934,800 +0.80(+2.56%)
Jan 06, 2004 32.17 32.17 31.17 31.30 6,572,600 -0.90(-2.78%)
Jan 05, 2004 32.47 32.59 31.84 32.20 4,821,800 +0.04(+0.14%)
Jan 02, 2004 32.47 32.62 32.08 32.15 2,745,400 -0.38(-1.15%)
Dec 31, 2003 32.29 32.60 32.24 32.53 2,081,400 +0.20(+0.60%)
Dec 30, 2003 32.25 32.35 32.12 32.33 2,456,200 +0.08(+0.25%)
Dec 29, 2003 32.12 32.69 32.07 32.25 3,771,800 +0.09(+0.28%)
Dec 26, 2003 32.25 32.37 32.15 32.16 1,841,800 -0.09(-0.28%)
Dec 24, 2003 32.50 33.00 32.10 32.25 5,020,800 -1.27(-3.79%)
Dec 23, 2003 33.44 33.61 33.30 33.52 1,709,800 +0.02(+0.06%)
Dec 22, 2003 33.17 33.60 33.17 33.50 2,743,800 -0.05(-0.15%)
Dec 19, 2003 33.33 33.71 33.02 33.55 3,737,200 +0.22(+0.68%)
Dec 18, 2003 32.72 33.59 32.62 33.33 4,559,000 +0.54(+1.65%)
Dec 17, 2003 31.97 32.94 31.88 32.78 4,936,200 +0.78(+2.44%)
Dec 16, 2003 31.33 32.17 31.24 32.01 3,150,400 +0.75(+2.38%)
Dec 15, 2003 31.25 31.90 31.25 31.26 2,664,800 +0.09(+0.29%)
Dec 12, 2003 31.33 31.45 31.05 31.17 3,031,200 -0.09(-0.29%)
Dec 11, 2003 30.77 31.26 30.70 31.26 2,557,200 +0.51(+1.68%)
Dec 10, 2003 31.02 31.05 30.58 30.75 1,511,600 -0.27(-0.89%)
Dec 09, 2003 31.25 31.40 30.94 31.02 2,146,400 -0.15(-0.50%)
Dec 08, 2003 31.05 31.25 30.79 31.17 1,701,200 +0.17(+0.55%)
Dec 05, 2003 30.50 31.23 30.50 31.00 2,614,600 +0.53(+1.74%)
Dec 04, 2003 30.43 30.50 30.18 30.48 2,298,000 +0.08(+0.25%)
Dec 03, 2003 30.38 30.83 30.38 30.40 2,198,800 +0.07(+0.25%)
Dec 02, 2003 30.86 30.86 30.33 30.33 2,533,400 -0.51(-1.67%)
Dec 01, 2003 30.75 30.89 30.60 30.84 3,500,200 +0.23(+0.73%)
Nov 28, 2003 30.62 30.80 30.61 30.61 1,339,200 +0.07(+0.21%)
Nov 26, 2003 30.75 30.83 30.27 30.55 2,616,600 -0.17(-0.55%)
Nov 25, 2003 30.10 31.55 30.62 30.72 6,950,800 +0.62(+2.06%)
Nov 24, 2003 29.94 30.12 29.89 30.10 3,644,200 +0.28(+0.96%)
Nov 21, 2003 29.83 29.95 29.62 29.82 2,937,400 -0.01(-0.05%)
Nov 20, 2003 29.95 30.28 29.83 29.83 2,564,600 -0.24(-0.80%)
Nov 19, 2003 30.02 30.23 29.92 30.07 2,965,600 -0.18(-0.58%)
Nov 18, 2003 30.38 30.86 30.26 30.25 2,385,200 -0.02(-0.07%)
Nov 17, 2003 30.37 31.02 30.00 30.26 4,083,800 -0.75(-2.42%)
Nov 14, 2003 31.45 31.89 30.98 31.01 3,287,000 -0.47(-1.49%)
Nov 13, 2003 30.83 31.50 30.62 31.49 2,868,200 +0.66(+2.12%)
Nov 12, 2003 30.00 30.87 30.00 30.83 2,522,600 +0.86(+2.87%)
Nov 11, 2003 30.19 30.42 29.93 29.97 2,472,200 -0.23(-0.76%)
Nov 10, 2003 30.41 30.55 30.16 30.20 1,486,000 -0.21(-0.69%)
Nov 07, 2003 30.92 31.09 30.39 30.41 2,101,000 -0.55(-1.78%)
Nov 06, 2003 30.58 30.95 30.05 30.96 1,827,800 +0.29(+0.95%)
Nov 05, 2003 30.52 30.74 30.42 30.67 2,206,400 +0.07(+0.23%)
Nov 04, 2003 30.21 30.67 30.21 30.60 3,614,200 +0.41(+1.36%)
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.