FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
175.67 USD  -0.72 (-0.41%)
Official Closing Price  /  Updated: 4:41 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 146.22 149.24 146.22 149.17 1,954,500 +3.89(+2.68%)
Dec 28, 2018 146.39 147.96 144.49 145.28 1,597,000 -1.44(-0.98%)
Dec 27, 2018 141.20 146.72 140.16 146.72 2,456,919 +3.45(+2.41%)
Dec 26, 2018 138.42 143.32 136.13 143.27 2,253,667 +5.89(+4.29%)
Dec 24, 2018 141.75 142.34 137.38 137.38 1,444,600 -5.61(-3.92%)
Dec 21, 2018 144.54 147.08 142.47 142.99 3,931,700 -1.65(-1.14%)
Dec 20, 2018 145.12 148.35 142.60 144.64 2,822,283 -1.44(-0.99%)
Dec 19, 2018 149.27 152.00 144.31 146.08 3,173,208 -3.15(-2.11%)
Dec 18, 2018 148.34 150.85 147.83 149.23 2,825,628 +3.15(+2.16%)
Dec 17, 2018 148.30 150.05 145.00 146.08 2,504,007 -2.93(-1.97%)
Dec 14, 2018 146.31 149.51 146.31 149.01 1,967,900 +0.70(+0.47%)
Dec 13, 2018 149.35 150.47 147.77 148.31 1,733,941 +0.17(+0.11%)
Dec 12, 2018 150.14 151.59 148.00 148.14 1,863,525 +1.14(+0.78%)
Dec 11, 2018 150.29 151.87 145.94 147.00 1,818,779 -0.03(-0.02%)
Dec 10, 2018 145.78 148.15 143.85 147.03 1,791,442 -0.23(-0.16%)
Dec 07, 2018 153.60 154.72 146.31 147.26 3,005,600 -7.13(-4.62%)
Dec 06, 2018 147.70 154.49 146.57 154.39 4,595,870 +2.80(+1.85%)
Dec 04, 2018 160.94 161.00 151.31 151.59 3,549,600 -10.62(-6.55%)
Dec 03, 2018 161.99 164.37 161.13 162.21 5,108,784 +7.33(+4.73%)
Nov 30, 2018 149.89 155.32 149.79 154.88 2,534,800 +4.91(+3.27%)
Nov 29, 2018 151.85 152.49 149.09 149.97 2,234,855 -2.04(-1.34%)
Nov 28, 2018 148.27 152.02 147.04 152.01 2,421,680 +4.20(+2.84%)
Nov 27, 2018 147.98 148.94 146.65 147.81 1,753,816 -1.11(-0.75%)
Nov 26, 2018 144.98 149.15 144.36 148.92 4,356,502 +6.08(+4.26%)
Nov 23, 2018 139.76 143.44 139.74 142.84 1,192,500 +0.96(+0.68%)
Nov 21, 2018 141.88 141.88 141.88 0 +3.36(+2.43%)
Nov 20, 2018 140.47 140.47 135.87 138.52 3,698,095 -4.05(-2.84%)
Nov 19, 2018 147.28 148.17 142.10 142.57 2,905,177 -5.30(-3.58%)
Nov 16, 2018 145.72 148.23 145.21 147.87 2,327,200 +1.17(+0.80%)
Nov 15, 2018 142.61 147.75 142.50 146.70 3,015,413 -0.52(-0.35%)
Nov 14, 2018 148.39 150.24 145.16 147.22 1,824,065 -0.01(-0.01%)
Nov 13, 2018 145.20 150.07 145.04 147.23 3,539,860 +2.66(+1.84%)
Nov 12, 2018 145.00 145.94 143.55 144.57 1,562,774 -0.24(-0.17%)
Nov 09, 2018 145.54 145.68 143.04 144.81 2,581,500 -1.86(-1.27%)
Nov 08, 2018 147.78 148.18 145.04 146.67 1,899,770 -1.76(-1.19%)
Nov 07, 2018 146.56 149.78 145.76 148.43 2,161,688 +2.96(+2.03%)
Nov 06, 2018 142.43 145.51 142.09 145.47 1,729,463 +2.82(+1.98%)
Nov 05, 2018 142.12 143.52 141.87 142.65 1,576,779 +0.93(+0.66%)
Nov 02, 2018 142.53 143.97 141.17 141.72 2,938,000 +1.07(+0.76%)
Nov 01, 2018 136.21 141.14 135.60 140.65 2,953,976 +5.21(+3.85%)
Oct 31, 2018 134.62 137.04 134.62 135.44 2,018,161 +2.68(+2.02%)
Oct 30, 2018 130.50 132.96 129.29 132.76 2,347,645 +2.20(+1.69%)
Oct 29, 2018 135.40 135.79 128.32 130.56 3,274,796 -2.44(-1.83%)
Oct 26, 2018 134.50 135.31 131.60 133.00 4,771,100 -3.78(-2.76%)
Oct 25, 2018 135.63 138.31 134.33 136.78 1,854,399 +2.89(+2.16%)
Oct 24, 2018 139.65 140.36 133.56 133.89 3,731,520 -5.74(-4.11%)
Oct 23, 2018 139.62 141.31 136.66 139.63 5,166,898 -5.81(-3.99%)
Oct 22, 2018 146.85 146.95 144.33 145.44 1,702,261 -0.47(-0.32%)
Oct 19, 2018 147.52 149.00 145.37 145.91 1,901,500 -1.29(-0.88%)
Oct 18, 2018 150.48 151.06 145.71 147.20 2,491,808 -4.44(-2.93%)
Oct 17, 2018 151.12 152.48 149.43 151.64 1,516,048 -0.32(-0.21%)
Oct 16, 2018 149.98 152.32 148.21 151.96 2,124,497 +3.51(+2.36%)
Oct 15, 2018 148.05 150.11 147.56 148.45 1,678,310 +0.03(+0.02%)
Oct 12, 2018 149.09 150.00 145.85 148.42 1,880,900 +1.95(+1.33%)
Oct 11, 2018 146.78 151.00 145.50 146.47 3,309,474 -0.99(-0.67%)
Oct 10, 2018 150.00 150.71 146.56 147.46 2,861,379 -2.99(-1.99%)
Oct 09, 2018 152.96 153.73 150.11 150.45 2,107,389 -3.37(-2.19%)
Oct 08, 2018 153.81 155.41 152.07 153.82 2,863,651 -2.58(-1.65%)
Oct 05, 2018 158.50 158.70 154.73 156.40 1,948,300 -1.91(-1.21%)
Oct 04, 2018 157.95 159.30 155.69 158.31 3,882,591 +0.10(+0.06%)
Oct 03, 2018 155.65 158.90 155.12 158.21 2,973,670 +3.39(+2.19%)
Oct 02, 2018 151.13 154.96 150.40 154.82 2,149,100 +3.96(+2.62%)
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.