FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
164.07 USD  -0.37 (-0.23%)
Official Closing Price  /  Updated: 4:22 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2005 36.71 36.99 36.50 36.76 3,352,800 +0.05(+0.15%)
Jul 28, 2005 36.49 36.74 36.22 36.71 3,416,800 +0.42(+1.14%)
Jul 27, 2005 35.41 36.55 35.41 36.29 6,031,600 +1.04(+2.95%)
Jul 26, 2005 35.35 35.47 35.03 35.26 2,774,400 -0.10(-0.30%)
Jul 25, 2005 35.70 35.88 35.35 35.36 2,442,000 -0.31(-0.88%)
Jul 22, 2005 35.60 35.97 35.46 35.67 3,697,800 +0.02(+0.07%)
Jul 21, 2005 35.90 35.94 35.41 35.65 3,483,200 -0.17(-0.47%)
Jul 20, 2005 35.53 36.06 35.28 35.82 4,354,200 +0.08(+0.21%)
Jul 19, 2005 35.00 35.74 35.00 35.74 5,432,600 +0.78(+2.25%)
Jul 18, 2005 34.88 35.00 34.85 34.96 2,351,000 +0.08(+0.24%)
Jul 15, 2005 34.71 34.88 34.33 34.88 2,441,400 +0.17(+0.49%)
Jul 14, 2005 34.60 34.88 34.55 34.71 4,173,800 +0.19(+0.55%)
Jul 13, 2005 34.70 34.87 34.46 34.51 2,637,400 -0.33(-0.93%)
Jul 12, 2005 34.62 34.92 34.26 34.84 2,703,000 +0.08(+0.23%)
Jul 11, 2005 34.51 34.76 34.06 34.76 4,841,800 +0.38(+1.11%)
Jul 08, 2005 33.72 34.45 33.60 34.38 2,409,400 +0.60(+1.78%)
Jul 07, 2005 33.33 33.81 33.14 33.78 2,713,800 -0.02(-0.06%)
Jul 06, 2005 33.70 34.08 33.61 33.80 4,133,800 +0.17(+0.52%)
Jul 05, 2005 33.50 33.65 33.27 33.62 4,987,800 +0.58(+1.74%)
Jul 01, 2005 32.78 33.15 32.70 33.05 2,951,000 +0.30(+0.93%)
Jun 30, 2005 33.21 33.42 32.74 32.74 2,754,600 -0.48(-1.44%)
Jun 29, 2005 33.23 33.62 32.97 33.22 2,093,400 +0.07(+0.23%)
Jun 28, 2005 32.75 33.21 32.70 33.15 2,765,200 +0.47(+1.44%)
Jun 27, 2005 32.81 33.29 32.53 32.68 2,602,400 -0.29(-0.88%)
Jun 24, 2005 33.12 33.15 32.67 32.97 2,793,600 -0.19(-0.59%)
Jun 23, 2005 33.53 33.88 33.08 33.17 2,812,400 -0.33(-1.00%)
Jun 22, 2005 34.15 34.21 33.38 33.50 3,258,000 -0.56(-1.64%)
Jun 21, 2005 34.06 34.70 34.01 34.06 3,998,600 +0.00(+0.00%)
Jun 20, 2005 33.97 34.25 33.67 34.06 2,386,600 +0.10(+0.28%)
Jun 17, 2005 33.72 34.10 33.60 33.97 3,385,400 +0.49(+1.46%)
Jun 16, 2005 33.02 33.60 32.95 33.47 3,614,200 +0.40(+1.22%)
Jun 15, 2005 33.33 33.58 32.84 33.07 3,614,400 -0.46(-1.37%)
Jun 14, 2005 33.51 33.74 33.40 33.53 2,538,400 +0.01(+0.04%)
Jun 13, 2005 33.33 33.74 33.20 33.51 2,628,600 +0.11(+0.33%)
Jun 10, 2005 33.43 33.65 33.18 33.40 3,953,400 +0.09(+0.29%)
Jun 09, 2005 32.83 33.41 32.63 33.31 4,005,800 +0.48(+1.45%)
Jun 08, 2005 33.00 33.30 32.62 32.83 2,739,200 +0.25(+0.78%)
Jun 07, 2005 32.80 33.03 32.58 32.58 3,583,600 -0.05(-0.17%)
Jun 06, 2005 32.33 32.69 32.27 32.63 2,434,800 +0.35(+1.08%)
Jun 03, 2005 32.49 32.67 32.09 32.28 2,418,000 -0.21(-0.65%)
Jun 02, 2005 32.79 32.81 32.40 32.49 3,029,600 -0.28(-0.85%)
Jun 01, 2005 32.85 33.25 32.53 32.78 4,586,400 -0.30(-0.91%)
May 31, 2005 33.09 33.29 32.75 33.08 2,955,000 -0.08(-0.26%)
May 27, 2005 33.15 33.26 33.03 33.16 3,027,000 +0.16(+0.48%)
May 26, 2005 32.62 33.06 32.60 33.00 3,242,800 +0.50(+1.54%)
May 25, 2005 32.51 32.62 31.95 32.50 4,270,800 -0.01(-0.03%)
May 24, 2005 32.53 32.65 32.28 32.51 3,449,800 -0.02(-0.05%)
May 23, 2005 32.38 32.72 32.21 32.53 4,141,800 +0.31(+0.95%)
May 20, 2005 32.17 32.35 31.96 32.22 2,912,200 -0.07(-0.23%)
May 19, 2005 32.24 32.58 32.01 32.29 4,394,600 +0.31(+0.97%)
May 18, 2005 31.42 32.24 31.39 31.99 5,526,000 +0.84(+2.70%)
May 17, 2005 30.77 31.20 30.53 31.14 10,108,800 +1.25(+4.18%)
May 16, 2005 29.84 30.11 29.58 29.89 3,966,600 +0.05(+0.17%)
May 13, 2005 30.26 30.35 29.35 29.84 5,795,400 -0.41(-1.36%)
May 12, 2005 31.07 31.07 29.96 30.25 7,294,400 -0.84(-2.70%)
May 11, 2005 30.78 31.21 30.32 31.09 5,630,000 +0.32(+1.06%)
May 10, 2005 31.08 31.11 30.70 30.77 3,290,400 -0.50(-1.61%)
May 09, 2005 31.34 31.38 31.01 31.27 2,518,200 -0.07(-0.22%)
May 06, 2005 31.58 31.79 31.29 31.34 2,125,600 -0.10(-0.32%)
May 05, 2005 31.38 31.64 31.20 31.45 2,453,000 +0.15(+0.48%)
May 04, 2005 31.02 31.46 30.97 31.30 3,527,800 +0.29(+0.94%)
May 03, 2005 31.08 31.25 30.83 31.00 2,472,800 -0.08(-0.24%)
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.