FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
170.12 USD  -1.94 (-1.13%)
Official Closing Price  /  Updated: 4:41 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2006 42.94 43.95 42.68 43.89 4,416,200 +0.95(+2.21%)
Apr 27, 2006 43.15 43.58 42.53 42.94 4,055,400 -0.21(-0.49%)
Apr 26, 2006 42.28 43.70 42.25 43.15 4,587,600 +1.17(+2.77%)
Apr 25, 2006 43.30 43.75 41.91 41.99 5,444,200 -1.26(-2.90%)
Apr 24, 2006 43.79 44.06 43.06 43.24 3,741,800 -0.54(-1.23%)
Apr 21, 2006 44.00 44.48 43.56 43.78 3,145,200 +0.10(+0.24%)
Apr 20, 2006 44.20 44.42 43.54 43.67 4,495,800 -0.42(-0.94%)
Apr 19, 2006 44.38 44.42 43.65 44.09 4,144,400 -0.19(-0.43%)
Apr 18, 2006 42.82 44.50 42.92 44.28 7,559,800 +1.46(+3.42%)
Apr 17, 2006 42.35 42.85 42.35 42.81 4,108,200 +0.46(+1.09%)
Apr 13, 2006 42.03 42.45 41.70 42.35 4,550,800 +0.33(+0.79%)
Apr 12, 2006 40.47 42.12 40.84 42.03 7,009,600 +1.55(+3.83%)
Apr 11, 2006 40.13 40.72 40.13 40.47 4,324,800 +0.38(+0.96%)
Apr 10, 2006 39.83 40.20 39.70 40.09 1,940,600 +0.28(+0.69%)
Apr 07, 2006 40.12 40.25 39.62 39.81 4,308,000 -0.19(-0.46%)
Apr 06, 2006 40.46 40.46 39.58 40.00 3,336,200 -0.46(-1.12%)
Apr 05, 2006 40.23 40.46 39.92 40.46 3,347,000 +0.23(+0.56%)
Apr 04, 2006 40.00 40.29 39.92 40.23 2,266,000 +0.22(+0.56%)
Apr 03, 2006 39.75 40.35 39.74 40.01 5,045,000 +0.48(+1.21%)
Mar 31, 2006 39.78 39.88 39.40 39.53 2,910,800 -0.36(-0.92%)
Mar 30, 2006 39.72 40.00 39.69 39.89 4,953,000 +0.18(+0.45%)
Mar 29, 2006 39.26 39.74 39.00 39.71 4,215,400 +0.26(+0.66%)
Mar 28, 2006 39.26 39.75 39.22 39.45 3,559,000 +0.19(+0.48%)
Mar 27, 2006 39.35 39.53 38.92 39.26 2,807,000 +0.13(+0.35%)
Mar 24, 2006 39.01 39.15 38.78 39.12 3,803,800 +0.12(+0.32%)
Mar 23, 2006 38.60 39.06 38.37 39.00 4,000,000 +0.35(+0.92%)
Mar 22, 2006 38.17 38.70 38.12 38.65 2,393,000 +0.48(+1.24%)
Mar 21, 2006 38.96 38.96 38.10 38.17 3,441,400 -0.79(-2.02%)
Mar 20, 2006 39.33 39.70 38.74 38.96 2,537,600 -0.24(-0.62%)
Mar 17, 2006 39.25 39.35 38.88 39.20 3,309,000 +0.01(+0.01%)
Mar 16, 2006 39.29 39.69 39.07 39.20 3,421,800 -0.10(-0.25%)
Mar 15, 2006 38.38 39.33 38.37 39.29 4,338,800 +0.78(+2.04%)
Mar 14, 2006 37.53 38.62 37.53 38.51 3,266,800 +0.91(+2.43%)
Mar 13, 2006 37.49 37.65 37.26 37.60 1,918,200 +0.11(+0.29%)
Mar 10, 2006 37.25 37.78 36.84 37.49 4,088,800 +0.24(+0.63%)
Mar 09, 2006 37.50 37.66 37.17 37.25 2,926,800 -0.22(-0.59%)
Mar 08, 2006 38.29 38.29 37.16 37.47 4,904,400 -0.69(-1.82%)
Mar 07, 2006 38.25 38.60 37.80 38.17 4,435,600 -0.11(-0.29%)
Mar 06, 2006 39.10 39.24 38.22 38.28 4,861,000 -0.91(-2.32%)
Mar 03, 2006 38.83 39.33 38.38 39.19 4,411,200 +0.36(+0.93%)
Mar 02, 2006 38.50 38.91 38.17 38.83 5,298,200 +0.28(+0.73%)
Mar 01, 2006 38.53 38.72 38.23 38.54 3,371,000 +0.41(+1.08%)
Feb 28, 2006 38.67 38.57 37.84 38.13 3,453,000 -0.53(-1.37%)
Feb 27, 2006 38.75 39.22 38.50 38.67 2,146,800 -0.15(-0.40%)
Feb 24, 2006 38.75 38.99 38.30 38.82 3,551,200 -0.05(-0.14%)
Feb 23, 2006 39.50 39.50 38.80 38.88 3,558,600 -0.57(-1.45%)
Feb 22, 2006 38.80 39.50 38.72 39.45 6,673,200 +0.61(+1.57%)
Feb 21, 2006 37.95 38.85 37.90 38.83 5,097,600 +0.74(+1.94%)
Feb 17, 2006 37.50 38.12 37.38 38.10 3,593,800 +0.60(+1.59%)
Feb 16, 2006 37.45 37.50 37.20 37.50 3,378,200 -0.15(-0.40%)
Feb 15, 2006 37.83 37.83 37.09 37.65 4,373,400 +0.32(+0.84%)
Feb 14, 2006 36.74 37.67 35.85 37.33 5,749,200 +0.43(+1.18%)
Feb 13, 2006 36.83 37.19 36.65 36.90 2,835,000 +0.09(+0.24%)
Feb 10, 2006 36.95 37.04 36.45 36.81 2,857,000 -0.12(-0.34%)
Feb 09, 2006 36.78 37.29 36.60 36.94 2,841,400 +0.15(+0.41%)
Feb 08, 2006 37.50 37.51 36.40 36.78 4,656,800 -0.76(-2.02%)
Feb 07, 2006 37.49 37.72 37.29 37.54 3,917,000 +0.08(+0.23%)
Feb 06, 2006 37.26 37.50 36.98 37.46 2,524,600 +0.20(+0.55%)
Feb 03, 2006 37.25 37.51 37.08 37.26 2,906,800 -0.11(-0.31%)
Feb 02, 2006 37.40 37.74 37.26 37.37 5,513,600 -0.18(-0.48%)
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.