Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 88.90 90.24 88.58 88.58 5,821,270 -0.13(-0.15%)
Nov 29, 2016 89.03 89.38 88.26 88.71 6,676,697 -1.19(-1.33%)
Nov 28, 2016 91.49 91.68 89.90 89.91 5,539,960 -1.96(-2.14%)
Nov 25, 2016 89.89 92.67 89.11 91.87 7,448,493 +1.55(+1.71%)
Nov 23, 2016 90.32 90.32 90.32 0 +8.98(+11.04%)
Nov 22, 2016 81.99 82.34 81.19 81.34 6,122,736 -0.26(-0.31%)
Nov 21, 2016 81.55 81.68 80.74 81.60 3,117,611 +0.30(+0.37%)
Nov 18, 2016 81.06 81.50 80.92 81.30 2,713,114 +0.17(+0.21%)
Nov 17, 2016 80.69 81.37 80.44 81.13 2,210,602 +0.46(+0.57%)
Nov 16, 2016 80.32 80.91 80.23 80.67 1,951,835 +0.00(+0.00%)
Nov 15, 2016 80.75 80.94 80.31 80.67 2,677,983 -0.33(-0.40%)
Nov 14, 2016 80.42 81.33 80.42 80.99 3,085,461 +0.46(+0.57%)
Nov 11, 2016 79.98 80.58 79.29 80.53 3,593,601 +0.35(+0.44%)
Nov 10, 2016 80.08 81.18 79.53 80.18 3,935,777 +0.52(+0.65%)
Nov 09, 2016 79.16 80.06 78.83 79.66 8,862,037 +0.99(+1.26%)
Nov 08, 2016 78.49 79.17 78.33 78.67 2,165,530 -0.01(-0.01%)
Nov 07, 2016 78.68 79.37 78.00 78.68 2,909,763 +0.83(+1.07%)
Nov 04, 2016 78.03 78.26 77.51 77.85 2,233,160 -0.21(-0.27%)
Nov 03, 2016 77.91 78.31 77.68 78.06 2,489,813 +0.12(+0.16%)
Nov 02, 2016 77.67 78.40 77.66 77.94 3,508,567 +0.06(+0.08%)
Nov 01, 2016 77.90 78.17 77.25 77.87 3,391,600 -0.19(-0.24%)
Oct 31, 2016 77.72 78.55 77.62 78.06 2,869,116 +1.00(+1.30%)
Oct 28, 2016 77.07 77.44 76.62 77.06 2,808,888 +0.15(+0.20%)
Oct 27, 2016 77.34 77.44 76.64 76.91 2,260,135 -0.04(-0.05%)
Oct 26, 2016 75.92 77.33 75.69 76.95 2,480,236 +0.46(+0.60%)
Oct 25, 2016 76.32 77.34 76.22 76.49 2,306,674 -0.16(-0.21%)
Oct 24, 2016 76.74 77.08 76.19 76.65 1,497,001 +0.24(+0.31%)
Oct 21, 2016 75.54 76.47 75.38 76.41 1,577,874 +0.28(+0.37%)
Oct 20, 2016 76.37 76.42 75.43 76.12 2,207,811 -0.40(-0.52%)
Oct 19, 2016 76.47 76.85 75.98 76.52 2,166,577 -0.04(-0.06%)
Oct 18, 2016 77.02 77.02 75.86 76.57 2,128,883 +0.12(+0.16%)
Oct 17, 2016 76.41 76.67 76.29 76.44 1,265,411 +0.06(+0.08%)
Oct 14, 2016 76.80 77.17 76.33 76.38 2,036,970 +0.05(+0.07%)
Oct 13, 2016 76.42 76.71 76.13 76.33 2,756,791 -0.53(-0.69%)
Oct 12, 2016 77.03 77.45 76.56 76.86 2,452,051 -0.10(-0.13%)
Oct 11, 2016 77.07 77.61 76.53 76.95 2,271,512 -0.39(-0.50%)
Oct 10, 2016 77.28 78.98 77.18 77.34 4,207,759 +1.05(+1.38%)
Oct 07, 2016 75.39 76.61 75.25 76.29 3,306,090 +0.89(+1.18%)
Oct 06, 2016 75.26 76.04 75.19 75.40 2,295,665 +0.15(+0.20%)
Oct 05, 2016 75.14 75.83 74.71 75.25 2,016,875 +0.37(+0.50%)
Oct 04, 2016 75.63 76.24 74.83 74.88 2,405,261 -0.57(-0.76%)
Oct 03, 2016 74.80 75.85 74.47 75.45 3,031,083 +0.00(+0.00%)
Sep 30, 2016 74.45 75.58 74.42 75.45 3,569,525 +1.32(+1.78%)
Sep 29, 2016 74.34 75.06 73.79 74.13 3,081,929 -0.20(-0.27%)
Sep 28, 2016 73.13 74.41 73.11 74.34 3,832,777 +1.45(+1.99%)
Sep 27, 2016 73.04 73.33 72.67 72.89 3,185,727 -0.47(-0.63%)
Sep 26, 2016 73.08 73.57 73.02 73.35 3,884,994 +0.21(+0.29%)
Sep 23, 2016 73.52 73.85 73.00 73.14 2,918,340 -0.72(-0.97%)
Sep 22, 2016 73.19 73.93 73.01 73.86 3,179,689 +0.97(+1.34%)
Sep 21, 2016 72.70 73.01 72.26 72.89 2,301,685 +0.51(+0.70%)
Sep 20, 2016 72.49 73.16 72.19 72.38 2,185,678 +0.32(+0.44%)
Sep 19, 2016 72.22 72.59 71.87 72.06 2,362,863 +0.14(+0.20%)
Sep 16, 2016 71.26 72.03 70.82 71.92 4,097,352 +0.30(+0.42%)
Sep 15, 2016 70.90 71.77 70.59 71.62 2,462,905 +0.91(+1.29%)
Sep 14, 2016 71.04 71.46 70.52 70.71 2,794,890 -0.46(-0.64%)
Sep 13, 2016 72.32 72.59 70.96 71.17 3,607,716 -1.76(-2.41%)
Sep 12, 2016 71.98 73.42 71.76 72.92 4,142,106 +0.75(+1.05%)
Sep 09, 2016 73.02 73.16 72.15 72.17 3,546,014 -1.18(-1.62%)
Sep 08, 2016 73.61 73.70 73.06 73.35 2,546,192 -0.39(-0.52%)
Sep 07, 2016 73.90 74.07 73.52 73.74 2,491,447 -0.39(-0.53%)
Sep 06, 2016 73.66 74.28 73.56 74.13 3,311,895 +0.37(+0.50%)
Sep 02, 2016 73.68 73.77 73.77 73.77 2,359,961 +0.44(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.