FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
176.20 USD  +0.73 (+0.42%)
Official Closing Price  /  Updated: 7:36 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 78.26 79.30 78.21 79.25 6,263,084 +3.41(+4.50%)
Nov 29, 2011 76.57 77.15 75.74 75.84 4,494,390 -0.66(-0.86%)
Nov 28, 2011 76.13 76.56 75.59 76.50 5,387,158 +2.86(+3.88%)
Nov 25, 2011 74.64 75.50 73.62 73.64 2,278,181 -1.08(-1.45%)
Nov 23, 2011 75.57 75.98 73.59 74.72 12,086,046 +2.80(+3.89%)
Nov 22, 2011 72.07 72.40 70.52 71.92 5,891,309 -0.76(-1.05%)
Nov 21, 2011 72.84 73.15 71.52 72.68 3,830,304 -1.59(-2.14%)
Nov 18, 2011 75.56 75.66 74.00 74.27 3,091,101 -0.75(-1.00%)
Nov 17, 2011 76.76 77.09 74.31 75.02 4,210,295 -1.41(-1.84%)
Nov 16, 2011 75.53 78.52 75.46 76.43 4,978,391 +0.10(+0.13%)
Nov 15, 2011 74.68 76.63 74.48 76.33 3,367,543 +1.63(+2.18%)
Nov 14, 2011 75.90 76.57 74.14 74.70 3,463,211 -1.09(-1.44%)
Nov 11, 2011 74.12 76.64 74.06 75.79 3,620,923 +2.21(+3.00%)
Nov 10, 2011 73.73 74.20 72.40 73.58 3,584,263 +0.80(+1.10%)
Nov 09, 2011 73.75 74.83 72.39 72.78 5,151,575 -2.85(-3.77%)
Nov 08, 2011 75.42 76.00 74.50 75.63 5,699,412 +0.48(+0.64%)
Nov 07, 2011 75.04 76.01 74.04 75.15 3,369,411 -0.24(-0.32%)
Nov 04, 2011 75.31 75.87 73.40 75.39 3,087,184 -0.34(-0.45%)
Nov 03, 2011 75.14 76.04 74.06 75.73 4,442,112 +1.66(+2.24%)
Nov 02, 2011 75.05 75.61 73.13 74.07 5,008,255 +0.37(+0.50%)
Nov 01, 2011 72.62 75.30 71.76 73.70 6,488,971 -2.20(-2.90%)
Oct 31, 2011 77.08 77.69 75.87 75.90 3,905,385 -2.77(-3.52%)
Oct 28, 2011 77.17 78.99 77.17 78.67 4,644,817 +0.93(+1.20%)
Oct 27, 2011 76.85 78.75 76.85 77.74 6,223,417 +3.81(+5.15%)
Oct 26, 2011 74.00 74.28 72.25 73.93 3,941,437 +0.81(+1.11%)
Oct 25, 2011 73.76 74.59 71.67 73.12 4,443,632 -1.43(-1.92%)
Oct 24, 2011 73.74 75.01 73.36 74.55 5,347,351 +2.32(+3.21%)
Oct 21, 2011 70.48 72.23 69.90 72.23 5,678,710 +2.98(+4.30%)
Oct 20, 2011 69.38 69.64 67.78 69.25 4,571,900 +0.14(+0.20%)
Oct 19, 2011 70.22 71.03 68.70 69.11 4,385,133 -1.02(-1.45%)
Oct 18, 2011 69.48 70.59 68.51 70.13 6,713,513 +0.56(+0.80%)
Oct 17, 2011 71.09 71.39 69.18 69.57 3,774,893 -1.82(-2.55%)
Oct 14, 2011 70.89 71.56 69.60 71.39 4,189,701 +1.59(+2.28%)
Oct 13, 2011 70.79 71.47 68.41 69.80 8,142,388 -1.25(-1.76%)
Oct 12, 2011 72.05 72.93 69.71 71.05 6,456,405 -0.63(-0.88%)
Oct 11, 2011 69.64 72.37 68.84 71.68 7,746,571 +2.30(+3.32%)
Oct 10, 2011 67.76 69.58 67.52 69.38 4,683,511 +3.68(+5.60%)
Oct 07, 2011 67.08 67.22 65.00 65.70 5,400,369 -0.87(-1.31%)
Oct 06, 2011 66.44 67.22 65.82 66.57 5,691,592 +0.41(+0.62%)
Oct 05, 2011 63.74 66.46 63.10 66.16 5,073,151 +2.68(+4.22%)
Oct 04, 2011 60.73 63.62 59.92 63.48 8,622,382 +1.76(+2.85%)
Oct 03, 2011 63.60 64.73 61.63 61.72 7,631,700 -2.85(-4.41%)
Sep 30, 2011 66.84 66.94 64.57 64.57 6,288,770 -3.47(-5.10%)
Sep 29, 2011 68.86 69.07 66.13 68.04 4,434,129 +0.62(+0.92%)
Sep 28, 2011 69.48 70.32 67.30 67.42 4,949,247 -2.06(-2.96%)
Sep 27, 2011 70.38 71.46 69.02 69.48 5,059,728 +1.04(+1.52%)
Sep 26, 2011 68.36 68.60 66.00 68.44 6,156,805 +0.97(+1.44%)
Sep 23, 2011 68.27 69.12 66.88 67.47 7,114,467 -1.12(-1.63%)
Sep 22, 2011 69.71 70.24 67.10 68.59 8,937,232 -4.23(-5.81%)
Sep 21, 2011 75.92 76.42 72.82 72.82 4,565,662 -3.16(-4.16%)
Sep 20, 2011 77.66 78.29 75.98 75.98 3,640,948 -1.21(-1.57%)
Sep 19, 2011 76.57 77.73 75.15 77.19 4,142,412 -0.83(-1.06%)
Sep 16, 2011 79.14 79.22 77.44 78.02 4,968,820 -0.62(-0.79%)
Sep 15, 2011 78.45 78.98 77.41 78.64 4,724,770 +1.35(+1.75%)
Sep 14, 2011 77.14 78.38 74.56 77.29 5,226,505 +0.73(+0.95%)
Sep 13, 2011 75.25 77.10 74.81 76.56 4,680,922 +1.52(+2.03%)
Sep 12, 2011 74.12 75.82 72.68 75.04 5,696,008 -0.22(-0.29%)
Sep 09, 2011 76.22 76.69 74.38 75.26 6,061,779 -2.00(-2.59%)
Sep 08, 2011 78.42 79.01 76.78 77.26 5,211,992 -2.09(-2.63%)
Sep 07, 2011 78.97 79.48 78.10 79.35 4,133,087 +2.21(+2.86%)
Sep 06, 2011 74.98 77.41 74.21 77.14 4,997,688 -0.89(-1.14%)
Sep 02, 2011 77.52 79.16 77.12 78.03 4,078,666 -1.86(-2.33%)
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.