FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
177.43 USD  +11.60 (+7.00%)
Official Closing Price  /  Updated: 7:54 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2004 34.95 34.96 34.42 34.65 2,927,200 -0.32(-0.90%)
Mar 30, 2004 35.53 35.53 34.53 34.97 3,173,400 +0.04(+0.11%)
Mar 29, 2004 34.42 34.95 34.40 34.93 4,079,200 +0.81(+2.39%)
Mar 26, 2004 33.46 34.33 33.30 34.12 3,097,800 +0.66(+1.96%)
Mar 25, 2004 33.12 33.49 32.99 33.46 5,000,400 +0.47(+1.44%)
Mar 24, 2004 32.97 33.21 32.70 32.99 3,972,000 -0.02(-0.08%)
Mar 23, 2004 32.62 33.41 32.62 33.01 3,654,800 +0.53(+1.63%)
Mar 22, 2004 32.67 32.88 32.14 32.48 3,118,600 -0.62(-1.86%)
Mar 19, 2004 33.15 33.55 32.85 33.10 3,585,400 +0.02(+0.06%)
Mar 18, 2004 33.15 33.25 32.70 33.08 2,421,400 -0.16(-0.48%)
Mar 17, 2004 32.51 33.30 32.47 33.24 3,371,000 +0.84(+2.59%)
Mar 16, 2004 32.25 32.67 32.08 32.40 3,190,800 +0.52(+1.63%)
Mar 15, 2004 32.18 32.30 31.75 31.88 3,070,600 -0.43(-1.33%)
Mar 12, 2004 31.38 32.38 31.38 32.30 4,519,400 +1.34(+4.33%)
Mar 11, 2004 31.58 31.73 30.91 30.96 5,397,400 -0.93(-2.92%)
Mar 10, 2004 33.36 33.40 31.84 31.89 5,232,800 -1.46(-4.38%)
Mar 09, 2004 33.22 33.49 32.97 33.35 4,522,800 +0.43(+1.31%)
Mar 08, 2004 32.92 33.26 32.82 32.92 2,358,800 +0.01(+0.05%)
Mar 05, 2004 32.12 32.98 32.10 32.91 3,031,600 +0.46(+1.42%)
Mar 04, 2004 32.51 32.52 31.98 32.45 2,904,400 -0.08(-0.25%)
Mar 03, 2004 32.48 32.58 32.21 32.53 2,779,200 +0.06(+0.17%)
Mar 02, 2004 32.68 32.99 32.38 32.47 2,392,800 -0.18(-0.55%)
Mar 01, 2004 32.53 32.97 32.40 32.65 3,090,600 +0.54(+1.68%)
Feb 27, 2004 32.20 32.83 32.12 32.12 4,668,400 -0.73(-2.24%)
Feb 26, 2004 32.49 32.97 32.35 32.85 3,279,800 +0.38(+1.19%)
Feb 25, 2004 32.34 32.56 32.24 32.47 3,540,600 +0.17(+0.53%)
Feb 24, 2004 32.58 32.83 32.22 32.29 2,935,800 -0.40(-1.22%)
Feb 23, 2004 32.88 32.90 32.35 32.70 2,478,600 +0.04(+0.11%)
Feb 20, 2004 33.28 33.28 32.35 32.66 3,014,400 -0.46(-1.37%)
Feb 19, 2004 33.49 33.76 33.12 33.12 3,014,000 -0.21(-0.63%)
Feb 18, 2004 33.50 33.67 33.25 33.33 3,410,400 -0.17(-0.52%)
Feb 17, 2004 33.55 33.90 33.10 33.50 10,167,200 +1.49(+4.67%)
Feb 13, 2004 32.47 32.65 31.89 32.01 2,893,400 -0.38(-1.16%)
Feb 12, 2004 32.22 32.56 32.13 32.38 3,161,200 +0.13(+0.40%)
Feb 11, 2004 30.55 32.38 30.40 32.25 6,068,800 +1.70(+5.56%)
Feb 10, 2004 30.80 30.80 30.24 30.55 3,785,200 +0.03(+0.10%)
Feb 09, 2004 31.30 31.30 30.47 30.52 5,730,400 -0.48(-1.56%)
Feb 06, 2004 30.80 31.08 30.36 31.00 3,941,200 +0.31(+1.03%)
Feb 05, 2004 30.40 30.99 30.00 30.69 3,856,200 +0.20(+0.64%)
Feb 04, 2004 30.58 30.73 30.12 30.50 4,875,000 -0.48(-1.55%)
Feb 03, 2004 31.15 31.15 30.84 30.98 2,441,400 -0.26(-0.85%)
Feb 02, 2004 31.30 31.46 30.57 31.24 5,021,200 -0.06(-0.19%)
Jan 30, 2004 31.08 31.39 30.94 31.30 3,114,800 +0.24(+0.79%)
Jan 29, 2004 32.20 32.26 30.74 31.05 5,809,600 -0.88(-2.74%)
Jan 28, 2004 32.90 33.00 31.89 31.93 3,567,000 -1.02(-3.10%)
Jan 27, 2004 33.50 33.60 32.88 32.95 3,474,200 -0.55(-1.64%)
Jan 26, 2004 33.17 33.50 33.13 33.50 2,325,600 +0.33(+1.01%)
Jan 23, 2004 33.30 33.42 33.01 33.17 1,936,000 -0.04(-0.11%)
Jan 22, 2004 33.00 33.40 33.00 33.20 3,210,200 +0.27(+0.80%)
Jan 21, 2004 32.31 33.01 32.22 32.94 2,805,800 +0.62(+1.92%)
Jan 20, 2004 32.50 32.65 32.22 32.31 2,976,000 -0.12(-0.35%)
Jan 16, 2004 32.97 32.99 32.08 32.43 4,903,800 -0.58(-1.77%)
Jan 15, 2004 32.85 33.12 32.76 33.01 2,508,000 +0.21(+0.64%)
Jan 14, 2004 32.59 32.83 32.54 32.80 2,178,000 +0.22(+0.68%)
Jan 13, 2004 32.42 32.85 32.22 32.58 3,565,200 +0.21(+0.65%)
Jan 12, 2004 31.83 32.47 31.72 32.38 3,169,800 +0.66(+2.08%)
Jan 09, 2004 31.80 32.12 31.62 31.71 2,210,400 -0.16(-0.49%)
Jan 08, 2004 32.47 32.47 31.73 31.87 3,443,600 -0.23(-0.72%)
Jan 07, 2004 31.50 32.22 31.43 32.10 7,934,800 +0.80(+2.56%)
Jan 06, 2004 32.17 32.17 31.17 31.30 6,572,600 -0.90(-2.78%)
Jan 05, 2004 32.47 32.59 31.84 32.20 4,821,800 +0.04(+0.14%)
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.