FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
159.99 USD  -6.93 (-4.15%)
Official Closing Price  /  Updated: 6:55 PM EST, Feb 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2008 71.42 72.91 70.69 72.13 4,866,000 +0.75(+1.05%)
Jun 27, 2008 70.74 71.96 70.16 71.38 9,666,318 -0.12(-0.17%)
Jun 26, 2008 72.33 73.09 70.32 71.50 7,749,892 -2.06(-2.80%)
Jun 25, 2008 75.48 76.09 73.35 73.56 7,039,916 -1.78(-2.36%)
Jun 24, 2008 76.51 77.67 74.93 75.34 5,771,661 -2.14(-2.76%)
Jun 23, 2008 77.14 77.74 75.76 77.48 4,743,145 +1.11(+1.45%)
Jun 20, 2008 77.50 78.00 75.57 76.37 5,600,428 -1.31(-1.69%)
Jun 19, 2008 77.99 78.36 77.40 77.68 3,367,761 -0.38(-0.49%)
Jun 18, 2008 78.72 79.84 77.77 78.06 4,451,510 -1.14(-1.44%)
Jun 17, 2008 80.90 81.00 79.19 79.20 3,643,462 -1.40(-1.74%)
Jun 16, 2008 78.58 81.22 78.14 80.60 6,011,398 +2.68(+3.44%)
Jun 13, 2008 78.65 79.13 77.32 77.92 6,508,981 -0.04(-0.05%)
Jun 12, 2008 79.50 80.54 77.12 77.96 6,855,833 -1.04(-1.32%)
Jun 11, 2008 82.00 82.00 78.55 79.00 6,396,883 -2.66(-3.26%)
Jun 10, 2008 82.10 82.74 80.75 81.66 4,746,252 -0.02(-0.02%)
Jun 09, 2008 81.95 82.23 81.00 81.68 3,727,164 +0.37(+0.46%)
Jun 06, 2008 82.00 83.65 81.17 81.31 6,356,133 -1.54(-1.86%)
Jun 05, 2008 81.11 82.96 80.35 82.85 5,690,515 +2.20(+2.73%)
Jun 04, 2008 80.45 81.84 80.26 80.65 3,487,350 -0.28(-0.35%)
Jun 03, 2008 81.00 81.38 79.41 80.93 5,839,635 +0.15(+0.19%)
Jun 02, 2008 81.33 82.40 80.13 80.78 3,721,192 -0.56(-0.69%)
May 30, 2008 81.75 82.26 81.17 81.34 3,818,595 +0.00(+0.00%)
May 29, 2008 82.50 82.70 80.81 81.34 5,224,318 -1.24(-1.50%)
May 28, 2008 80.05 82.84 79.55 82.58 6,515,052 +2.72(+3.41%)
May 27, 2008 80.42 80.70 78.63 79.86 4,839,358 -0.56(-0.70%)
May 26, 2008 80.64 81.42 79.05 80.42 0 +0.00(+0.00%)
May 23, 2008 80.64 81.42 79.05 80.42 3,770,860 -0.53(-0.65%)
May 22, 2008 81.78 82.38 80.22 80.95 5,420,351 -0.88(-1.08%)
May 21, 2008 82.32 83.90 81.63 81.83 6,127,196 -0.18(-0.22%)
May 20, 2008 80.57 82.50 79.92 82.01 7,590,674 +1.21(+1.50%)
May 19, 2008 83.70 84.10 80.24 80.80 9,359,654 -2.73(-3.27%)
May 16, 2008 83.74 84.14 82.78 83.53 5,996,923 -0.08(-0.10%)
May 15, 2008 82.20 83.69 81.63 83.61 13,154,016 +2.36(+2.90%)
May 14, 2008 85.33 85.50 80.75 81.25 32,284,741 -8.94(-9.91%)
May 13, 2008 90.00 90.73 88.82 90.19 5,214,247 +0.82(+0.92%)
May 12, 2008 87.50 89.89 86.53 89.37 4,284,659 +3.06(+3.55%)
May 09, 2008 86.51 86.66 84.60 86.31 3,277,281 -0.51(-0.59%)
May 08, 2008 85.47 86.82 85.07 86.82 3,069,247 +1.85(+2.18%)
May 07, 2008 86.30 87.39 84.55 84.97 3,431,246 -1.11(-1.29%)
May 06, 2008 83.70 86.20 83.70 86.08 3,647,980 +1.71(+2.03%)
May 05, 2008 84.98 85.79 82.86 84.37 4,199,658 -0.87(-1.02%)
May 02, 2008 85.60 85.60 83.58 85.24 4,037,715 +0.84(+1.00%)
May 01, 2008 84.11 84.69 81.05 84.40 5,877,519 +0.33(+0.39%)
Apr 30, 2008 84.26 86.27 83.51 84.07 5,524,733 -0.02(-0.02%)
Apr 29, 2008 89.24 89.43 83.71 84.09 6,437,960 -5.44(-6.08%)
Apr 28, 2008 90.74 91.25 89.36 89.53 3,265,908 -0.47(-0.52%)
Apr 25, 2008 89.50 90.31 88.09 90.00 4,036,638 +1.11(+1.25%)
Apr 24, 2008 90.48 90.48 87.12 88.89 5,655,295 -1.20(-1.33%)
Apr 23, 2008 92.44 92.50 89.90 90.09 3,768,586 -1.81(-1.97%)
Apr 22, 2008 93.50 93.75 90.65 91.90 4,047,743 -1.45(-1.55%)
Apr 21, 2008 92.65 94.05 92.00 93.35 4,040,952 +0.67(+0.72%)
Apr 18, 2008 91.00 94.89 91.00 92.68 9,025,105 +3.13(+3.50%)
Apr 17, 2008 90.10 91.39 87.90 89.55 5,295,885 -0.63(-0.70%)
Apr 16, 2008 87.25 90.30 86.95 90.18 10,555,524 +3.96(+4.59%)
Apr 15, 2008 86.73 87.48 85.09 86.22 3,041,770 +0.22(+0.26%)
Apr 14, 2008 86.11 87.00 85.50 86.00 2,880,229 -0.31(-0.36%)
Apr 11, 2008 85.20 87.13 85.00 86.31 3,252,719 -0.60(-0.69%)
Apr 10, 2008 87.00 87.94 85.63 86.91 3,082,691 -0.01(-0.01%)
Apr 09, 2008 88.89 89.27 85.90 86.92 3,613,564 -1.75(-1.97%)
Apr 08, 2008 87.70 89.03 87.33 88.67 3,158,968 +0.27(+0.31%)
Apr 07, 2008 86.35 89.50 86.35 88.40 6,733,389 +2.66(+3.10%)
Apr 04, 2008 83.30 87.13 82.61 85.74 6,664,565 +2.74(+3.30%)
Apr 03, 2008 79.50 83.43 79.44 83.00 5,679,886 +3.18(+3.98%)
Apr 02, 2008 81.18 82.08 79.31 79.82 5,938,445 -1.22(-1.51%)
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.