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: 7:59 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 81.89 81.95 79.83 81.04 4,921,422 -0.47(-0.58%)
Jun 29, 2016 82.03 82.28 80.57 81.51 2,821,392 +0.13(+0.16%)
Jun 28, 2016 80.93 81.85 80.04 81.38 2,537,948 +0.80(+0.99%)
Jun 27, 2016 81.33 81.37 79.78 80.58 3,573,240 -1.14(-1.40%)
Jun 24, 2016 81.58 83.16 81.40 81.72 4,897,602 -2.57(-3.05%)
Jun 23, 2016 84.93 84.95 83.61 84.29 2,282,561 +0.37(+0.44%)
Jun 22, 2016 84.56 84.85 83.89 83.92 2,177,616 -0.17(-0.20%)
Jun 21, 2016 85.39 85.40 84.04 84.09 3,536,050 -1.50(-1.75%)
Jun 20, 2016 86.76 86.99 85.46 85.59 3,069,658 -0.41(-0.48%)
Jun 17, 2016 85.64 86.54 85.45 86.00 3,526,149 +0.88(+1.03%)
Jun 16, 2016 84.31 85.31 83.15 85.12 2,075,502 +0.29(+0.34%)
Jun 15, 2016 85.56 85.78 84.74 84.83 1,465,698 -0.32(-0.38%)
Jun 14, 2016 85.00 85.39 83.64 85.15 3,168,082 -0.17(-0.20%)
Jun 13, 2016 85.64 86.87 85.30 85.32 2,771,475 -0.35(-0.41%)
Jun 10, 2016 86.06 86.49 85.10 85.67 3,538,348 -1.28(-1.47%)
Jun 09, 2016 86.29 87.16 85.96 86.95 1,802,168 -0.23(-0.26%)
Jun 08, 2016 87.97 88.20 86.42 87.18 3,511,275 -0.13(-0.15%)
Jun 07, 2016 87.28 87.85 87.05 87.31 2,456,254 -0.17(-0.19%)
Jun 06, 2016 85.75 87.81 85.70 87.48 4,967,685 +1.91(+2.23%)
Jun 03, 2016 84.87 86.20 84.80 85.57 4,244,420 +1.51(+1.80%)
Jun 02, 2016 82.73 84.14 82.42 84.06 2,830,801 +1.23(+1.48%)
Jun 01, 2016 81.96 83.01 81.35 82.83 2,451,957 +0.54(+0.66%)
May 31, 2016 82.10 83.12 81.86 82.29 6,380,021 +1.79(+2.22%)
May 27, 2016 80.20 80.50 80.50 80.50 1,743,800 +0.23(+0.29%)
May 26, 2016 80.84 81.08 80.12 80.27 2,501,018 -0.22(-0.27%)
May 25, 2016 80.18 80.88 79.95 80.49 2,923,614 +0.85(+1.07%)
May 24, 2016 78.99 79.73 78.41 79.64 3,376,304 +1.76(+2.26%)
May 23, 2016 77.50 79.17 77.25 77.88 4,604,027 +0.14(+0.18%)
May 20, 2016 80.80 80.85 77.50 77.74 12,350,172 -4.51(-5.48%)
May 19, 2016 82.18 83.34 81.68 82.25 5,061,477 -0.35(-0.42%)
May 18, 2016 82.85 83.11 81.92 82.60 2,672,600 -0.60(-0.72%)
May 17, 2016 83.66 84.25 82.58 83.20 2,537,351 -0.43(-0.51%)
May 16, 2016 82.71 84.14 82.71 83.63 2,302,947 +1.16(+1.41%)
May 13, 2016 83.80 84.29 82.28 82.47 2,425,219 -1.68(-2.00%)
May 12, 2016 84.26 84.93 82.57 84.15 3,936,383 +0.25(+0.30%)
May 11, 2016 83.65 84.95 83.02 83.90 3,344,352 +0.09(+0.11%)
May 10, 2016 80.91 84.38 80.61 83.81 5,948,018 +3.23(+4.01%)
May 09, 2016 81.04 81.12 80.02 80.58 1,649,213 -0.87(-1.07%)
May 06, 2016 80.74 81.70 80.59 81.45 1,258,826 +0.25(+0.31%)
May 05, 2016 82.23 82.30 80.77 81.20 2,868,472 -0.98(-1.19%)
May 04, 2016 83.22 83.49 81.76 82.18 1,697,328 -1.22(-1.46%)
May 03, 2016 83.55 83.85 82.53 83.40 1,957,402 -0.89(-1.06%)
May 02, 2016 84.17 84.93 83.48 84.29 1,829,251 +0.18(+0.21%)
Apr 29, 2016 83.53 84.64 83.40 84.11 2,111,936 +0.18(+0.21%)
Apr 28, 2016 84.13 85.34 83.50 83.93 2,167,043 -0.78(-0.92%)
Apr 27, 2016 84.07 85.24 83.56 84.71 2,876,545 +1.29(+1.55%)
Apr 26, 2016 82.93 83.99 82.75 83.42 2,096,242 +1.01(+1.23%)
Apr 25, 2016 82.61 82.75 81.36 82.41 2,153,454 -0.39(-0.47%)
Apr 22, 2016 82.95 83.46 82.70 82.80 2,087,389 +0.00(+0.00%)
Apr 21, 2016 84.49 84.94 82.40 82.80 4,038,198 -1.46(-1.73%)
Apr 20, 2016 82.27 84.94 81.70 84.26 6,473,402 +1.90(+2.31%)
Apr 19, 2016 78.75 82.63 78.67 82.36 7,015,541 +4.04(+5.16%)
Apr 18, 2016 77.44 78.48 77.16 78.32 2,242,679 +0.88(+1.14%)
Apr 15, 2016 77.66 78.21 77.36 77.44 2,536,893 -0.22(-0.28%)
Apr 14, 2016 78.45 78.80 77.48 77.66 2,355,996 -0.80(-1.02%)
Apr 13, 2016 76.75 78.53 76.33 78.46 3,187,074 +1.86(+2.43%)
Apr 12, 2016 75.91 76.94 75.79 76.60 2,011,457 +0.85(+1.12%)
Apr 11, 2016 76.46 77.16 75.75 75.75 1,668,774 -0.56(-0.73%)
Apr 08, 2016 76.71 77.25 75.91 76.31 2,076,393 +0.13(+0.17%)
Apr 07, 2016 76.00 76.28 75.50 76.18 2,444,646 -0.16(-0.21%)
Apr 06, 2016 76.12 76.53 75.35 76.34 2,564,149 +0.27(+0.35%)
Apr 05, 2016 75.40 76.63 75.27 76.07 2,494,222 +0.17(+0.22%)
Apr 04, 2016 76.28 76.85 75.78 75.90 2,930,830 -0.60(-0.78%)
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.