FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
175.38 USD  -0.65 (-0.37%)
Streaming Delayed Price  /  Updated: 4:05 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2009 47.40 47.60 45.25 45.55 6,210,821 -1.96(-4.13%)
Oct 29, 2009 45.82 47.85 45.70 47.51 5,129,693 +2.09(+4.60%)
Oct 28, 2009 46.75 47.11 45.31 45.42 5,768,664 -1.50(-3.20%)
Oct 27, 2009 48.32 48.70 46.73 46.92 5,001,557 -1.12(-2.33%)
Oct 26, 2009 48.33 49.88 47.89 48.04 7,074,859 -0.04(-0.08%)
Oct 23, 2009 48.76 48.89 47.88 48.08 6,008,315 -0.30(-0.62%)
Oct 22, 2009 47.63 48.67 47.27 48.38 9,052,567 +0.28(+0.58%)
Oct 21, 2009 45.39 49.68 45.39 48.10 15,985,307 +2.09(+4.54%)
Oct 20, 2009 45.45 46.18 45.41 46.01 6,874,903 -0.03(-0.07%)
Oct 19, 2009 44.16 46.40 44.16 46.04 9,232,169 +2.00(+4.54%)
Oct 16, 2009 43.56 44.17 43.03 44.04 4,999,470 -0.01(-0.02%)
Oct 15, 2009 43.53 44.22 43.35 44.05 5,347,629 +0.30(+0.69%)
Oct 14, 2009 43.17 43.83 42.79 43.75 6,190,740 +1.10(+2.58%)
Oct 13, 2009 42.52 42.77 42.12 42.65 4,501,626 +0.04(+0.09%)
Oct 12, 2009 43.29 43.75 42.19 42.61 4,882,299 -0.36(-0.84%)
Oct 09, 2009 42.99 43.20 42.41 42.97 4,362,793 -0.15(-0.35%)
Oct 08, 2009 43.20 43.88 42.74 43.12 4,766,122 +0.49(+1.15%)
Oct 07, 2009 43.04 43.39 42.15 42.63 4,292,169 -0.48(-1.11%)
Oct 06, 2009 42.41 44.07 42.41 43.11 5,623,117 +0.99(+2.35%)
Oct 05, 2009 41.45 42.33 41.27 42.12 4,009,836 +0.99(+2.41%)
Oct 02, 2009 40.72 41.76 40.28 41.13 6,159,905 -0.27(-0.65%)
Oct 01, 2009 42.64 42.85 41.39 41.40 5,306,327 -1.52(-3.54%)
Sep 30, 2009 43.65 43.70 42.08 42.92 5,135,768 -0.28(-0.65%)
Sep 29, 2009 42.78 43.71 42.59 43.20 5,667,872 -0.39(-0.89%)
Sep 28, 2009 44.16 44.39 42.37 43.59 7,604,938 -0.35(-0.80%)
Sep 25, 2009 44.23 44.75 43.47 43.94 3,947,109 -0.49(-1.10%)
Sep 24, 2009 45.56 45.79 44.02 44.43 4,841,403 -0.96(-2.12%)
Sep 23, 2009 46.40 46.51 45.33 45.39 3,824,665 -0.79(-1.71%)
Sep 22, 2009 45.00 47.04 44.81 46.18 6,290,117 +1.30(+2.90%)
Sep 21, 2009 44.41 45.38 44.01 44.88 3,753,416 -0.19(-0.42%)
Sep 18, 2009 46.28 46.31 44.88 45.07 6,196,491 -0.85(-1.85%)
Sep 17, 2009 44.99 46.20 44.67 45.92 8,265,561 +1.36(+3.05%)
Sep 16, 2009 44.71 45.38 44.39 44.56 6,673,785 -0.61(-1.35%)
Sep 15, 2009 43.42 45.62 43.15 45.17 8,081,760 +1.91(+4.42%)
Sep 14, 2009 42.51 43.31 42.10 43.26 4,320,239 +0.26(+0.60%)
Sep 11, 2009 43.10 43.77 42.61 43.00 3,821,153 -0.03(-0.07%)
Sep 10, 2009 42.70 43.03 41.91 43.03 5,643,730 +0.02(+0.05%)
Sep 09, 2009 42.85 43.38 42.31 43.01 4,422,352 +0.23(+0.54%)
Sep 08, 2009 42.80 43.05 42.11 42.78 3,683,148 +0.60(+1.42%)
Sep 04, 2009 41.20 42.18 40.80 42.18 6,684,540 +0.96(+2.33%)
Sep 03, 2009 40.71 41.28 40.36 41.22 6,721,169 +0.00(+0.00%)
Sep 02, 2009 42.44 42.61 41.03 41.22 6,717,364 -1.27(-2.99%)
Sep 01, 2009 43.37 44.35 42.36 42.49 5,078,791 -1.11(-2.55%)
Aug 31, 2009 43.92 44.04 43.08 43.60 3,884,207 -0.83(-1.87%)
Aug 28, 2009 45.32 45.77 44.05 44.43 4,054,028 -0.64(-1.42%)
Aug 27, 2009 44.90 45.41 44.02 45.07 3,469,235 -0.06(-0.13%)
Aug 26, 2009 46.04 46.06 44.90 45.13 4,697,120 -1.18(-2.55%)
Aug 25, 2009 45.57 46.76 45.29 46.31 5,101,879 +0.96(+2.12%)
Aug 24, 2009 45.10 46.21 44.99 45.35 4,557,637 +0.55(+1.23%)
Aug 21, 2009 44.39 45.11 44.02 44.80 5,245,913 +0.81(+1.84%)
Aug 20, 2009 43.82 44.49 43.72 43.99 5,478,658 +0.21(+0.48%)
Aug 19, 2009 43.22 44.36 42.61 43.78 13,951,425 -1.31(-2.91%)
Aug 18, 2009 42.67 45.18 42.67 45.09 7,343,988 +2.69(+6.34%)
Aug 17, 2009 43.62 43.84 42.19 42.40 4,358,930 -2.13(-4.78%)
Aug 14, 2009 45.42 45.75 43.97 44.53 4,039,134 -1.10(-2.41%)
Aug 13, 2009 46.14 46.28 45.17 45.63 3,548,176 -0.17(-0.37%)
Aug 12, 2009 44.69 46.24 44.38 45.80 4,470,904 +0.94(+2.10%)
Aug 11, 2009 45.09 45.24 44.07 44.86 4,000,104 -0.66(-1.45%)
Aug 10, 2009 46.16 46.25 45.12 45.52 3,445,253 -0.79(-1.71%)
Aug 07, 2009 46.03 47.00 45.40 46.31 3,397,824 +0.95(+2.09%)
Aug 06, 2009 45.95 46.24 44.88 45.36 3,132,232 -0.09(-0.20%)
Aug 05, 2009 45.80 45.87 44.68 45.45 4,411,466 -0.04(-0.09%)
Aug 04, 2009 45.19 46.40 44.72 45.49 5,423,806 +0.07(+0.16%)
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.