FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
173.50 USD  -0.15 (-0.09%)
Streaming Delayed Price  /  Updated: 9:00 AM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 85.34 87.38 84.60 85.90 7,133,180 +1.26(+1.48%)
Nov 29, 2007 84.04 86.00 84.00 84.64 5,598,382 -0.36(-0.42%)
Nov 28, 2007 81.29 85.08 81.00 85.00 7,547,820 +4.48(+5.56%)
Nov 27, 2007 80.33 80.79 78.61 80.52 6,097,904 +1.29(+1.63%)
Nov 26, 2007 79.55 81.51 79.03 79.23 7,052,408 +0.91(+1.16%)
Nov 23, 2007 77.50 78.32 76.52 78.32 3,007,586 +2.29(+3.01%)
Nov 21, 2007 73.18 77.37 70.97 76.03 14,294,964 +3.53(+4.87%)
Nov 20, 2007 71.79 73.10 70.45 72.50 5,809,254 +1.75(+2.47%)
Nov 19, 2007 72.21 72.85 70.26 70.75 5,397,812 -1.78(-2.45%)
Nov 16, 2007 71.59 72.62 70.35 72.53 6,989,412 +1.56(+2.20%)
Nov 15, 2007 73.62 73.73 70.34 70.97 6,831,680 -2.58(-3.51%)
Nov 14, 2007 74.38 75.68 72.60 73.55 5,744,730 +0.62(+0.84%)
Nov 13, 2007 72.25 73.43 70.50 72.93 6,068,126 +2.01(+2.84%)
Nov 12, 2007 76.54 76.54 70.18 70.92 8,392,982 -5.60(-7.31%)
Nov 09, 2007 77.92 77.97 76.43 76.51 5,501,658 -2.44(-3.09%)
Nov 08, 2007 77.22 79.40 76.86 78.96 5,241,036 +1.79(+2.33%)
Nov 07, 2007 79.61 79.68 77.07 77.16 4,492,604 -2.99(-3.73%)
Nov 06, 2007 77.20 80.25 77.20 80.15 5,236,840 +3.01(+3.90%)
Nov 05, 2007 75.00 77.99 74.95 77.14 4,819,956 +0.78(+1.01%)
Nov 02, 2007 75.79 76.60 74.25 76.36 4,291,260 +1.09(+1.45%)
Nov 01, 2007 76.25 76.65 75.05 75.28 4,840,600 -2.17(-2.81%)
Oct 31, 2007 75.62 77.50 75.43 77.45 4,289,400 +2.12(+2.82%)
Oct 30, 2007 77.70 77.70 75.15 75.32 4,709,200 -0.16(-0.21%)
Oct 29, 2007 73.26 75.53 73.01 75.48 4,110,400 +2.76(+3.80%)
Oct 26, 2007 74.23 75.00 71.75 72.72 4,818,646 -0.95(-1.29%)
Oct 25, 2007 74.29 74.29 71.64 73.67 5,275,400 -0.76(-1.03%)
Oct 24, 2007 74.44 74.60 72.50 74.43 4,969,200 -0.50(-0.67%)
Oct 23, 2007 73.86 75.00 73.11 74.93 3,791,900 +2.51(+3.47%)
Oct 22, 2007 71.25 72.57 70.50 72.42 6,163,600 -0.15(-0.21%)
Oct 19, 2007 75.86 75.94 72.41 72.57 6,110,400 -3.71(-4.86%)
Oct 18, 2007 74.60 76.90 74.54 76.28 3,880,400 +0.97(+1.29%)
Oct 17, 2007 77.00 77.15 74.68 75.30 4,574,400 -0.22(-0.29%)
Oct 16, 2007 76.82 76.97 75.08 75.52 5,192,600 -1.69(-2.19%)
Oct 15, 2007 77.42 77.72 76.01 77.21 4,035,800 +0.10(+0.13%)
Oct 12, 2007 76.77 78.09 76.51 77.11 4,185,326 +0.72(+0.94%)
Oct 11, 2007 78.04 78.65 75.00 76.39 5,204,200 -0.96(-1.24%)
Oct 10, 2007 75.39 77.52 75.10 77.35 4,858,600 +1.60(+2.11%)
Oct 09, 2007 74.94 75.89 74.47 75.75 4,303,000 +1.44(+1.94%)
Oct 08, 2007 73.64 74.50 72.50 74.31 2,271,800 +0.67(+0.92%)
Oct 05, 2007 74.36 75.00 73.42 73.64 4,345,200 -0.17(-0.23%)
Oct 04, 2007 73.00 74.19 72.89 73.81 3,304,800 +1.30(+1.79%)
Oct 03, 2007 73.86 74.40 72.45 72.50 5,421,800 -1.62(-2.19%)
Oct 02, 2007 75.68 75.86 73.50 74.12 4,548,400 -1.33(-1.77%)
Oct 01, 2007 74.31 75.58 74.20 75.46 3,995,000 +1.25(+1.68%)
Sep 28, 2007 73.70 74.95 73.66 74.21 4,303,800 +0.51(+0.70%)
Sep 27, 2007 73.12 74.39 73.00 73.69 4,331,800 +0.62(+0.85%)
Sep 26, 2007 71.69 73.44 71.47 73.07 5,133,800 +1.99(+2.80%)
Sep 25, 2007 72.25 72.41 70.30 71.08 7,013,800 -1.79(-2.46%)
Sep 24, 2007 73.43 73.48 72.71 72.88 3,820,400 -0.76(-1.04%)
Sep 21, 2007 72.94 73.72 72.24 73.64 4,499,400 +1.40(+1.94%)
Sep 20, 2007 72.25 73.01 71.62 72.24 3,610,000 -0.31(-0.43%)
Sep 19, 2007 73.67 74.59 71.79 72.55 7,611,400 -0.38(-0.52%)
Sep 18, 2007 70.12 72.93 69.88 72.93 5,784,200 +3.22(+4.61%)
Sep 17, 2007 68.57 70.58 68.53 69.71 5,657,400 +0.75(+1.09%)
Sep 14, 2007 68.97 69.50 68.13 68.96 3,578,800 -0.01(-0.01%)
Sep 13, 2007 69.07 69.55 68.58 68.97 4,219,600 +0.06(+0.09%)
Sep 12, 2007 69.10 70.26 68.58 68.92 4,901,400 -0.23(-0.33%)
Sep 11, 2007 68.49 69.57 68.00 69.14 5,598,800 +0.65(+0.96%)
Sep 10, 2007 68.37 69.26 67.15 68.49 5,055,600 +0.56(+0.82%)
Sep 07, 2007 66.97 68.22 66.28 67.93 5,529,200 -0.46(-0.68%)
Sep 06, 2007 68.78 69.36 67.53 68.39 4,698,200 -0.39(-0.56%)
Sep 05, 2007 68.75 69.65 68.15 68.78 6,254,400 -0.54(-0.78%)
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.