FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
164.58 USD  -0.69 (-0.42%)
Official Closing Price  /  Updated: 5:27 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 42.88 44.27 42.61 43.74 5,381,634 +0.87(+2.03%)
Jul 30, 2009 42.08 43.30 41.89 42.87 5,202,360 +1.69(+4.10%)
Jul 29, 2009 41.64 41.64 40.73 41.18 3,235,030 -0.96(-2.28%)
Jul 28, 2009 42.13 42.37 41.25 42.14 3,546,917 -0.42(-0.99%)
Jul 27, 2009 42.45 42.75 41.82 42.56 2,597,611 +0.20(+0.47%)
Jul 24, 2009 41.85 42.48 40.90 42.36 4,293,755 +0.26(+0.62%)
Jul 23, 2009 40.12 42.39 40.00 42.10 5,362,222 +1.93(+4.80%)
Jul 22, 2009 39.93 40.90 39.81 40.17 3,920,941 -0.37(-0.91%)
Jul 21, 2009 41.65 42.25 40.04 40.54 7,082,240 +0.75(+1.88%)
Jul 20, 2009 38.95 39.83 38.50 39.79 4,789,187 +1.41(+3.67%)
Jul 17, 2009 38.81 38.97 38.13 38.38 4,121,587 -0.62(-1.59%)
Jul 16, 2009 38.58 39.17 38.10 39.00 3,868,146 +0.33(+0.85%)
Jul 15, 2009 37.49 38.74 37.41 38.67 4,597,113 +1.79(+4.85%)
Jul 14, 2009 36.74 36.92 35.78 36.88 3,565,913 +0.29(+0.79%)
Jul 13, 2009 35.79 36.62 35.72 36.59 4,264,797 +1.28(+3.63%)
Jul 10, 2009 35.31 35.93 34.90 35.31 4,776,557 -0.36(-1.01%)
Jul 09, 2009 36.34 36.59 35.55 35.67 5,791,941 -0.17(-0.47%)
Jul 08, 2009 36.23 36.29 35.15 35.84 7,314,888 -0.14(-0.39%)
Jul 07, 2009 37.90 38.11 35.95 35.98 4,534,748 -2.04(-5.37%)
Jul 06, 2009 38.23 38.32 37.12 38.02 4,711,846 -0.51(-1.32%)
Jul 02, 2009 39.61 39.76 38.53 38.53 4,161,026 -1.84(-4.56%)
Jul 01, 2009 40.31 41.25 40.25 40.37 4,189,533 +0.42(+1.05%)
Jun 30, 2009 41.13 41.66 39.43 39.95 7,633,345 -2.20(-5.22%)
Jun 29, 2009 41.92 42.84 41.57 42.15 3,001,715 +0.37(+0.89%)
Jun 26, 2009 41.74 42.39 41.54 41.78 7,405,595 -0.33(-0.78%)
Jun 25, 2009 41.76 42.20 41.43 42.11 5,737,228 +2.12(+5.30%)
Jun 24, 2009 39.83 40.89 39.69 39.99 4,497,144 +0.74(+1.89%)
Jun 23, 2009 39.14 39.68 38.47 39.25 4,428,833 +0.32(+0.82%)
Jun 22, 2009 39.58 39.59 38.54 38.93 6,285,707 -1.13(-2.82%)
Jun 19, 2009 41.16 41.16 39.93 40.06 4,649,600 -0.42(-1.04%)
Jun 18, 2009 41.31 41.34 40.00 40.48 4,214,683 -0.47(-1.15%)
Jun 17, 2009 41.41 41.47 39.15 40.95 6,333,599 -0.67(-1.61%)
Jun 16, 2009 43.36 44.02 41.28 41.62 5,235,447 -1.48(-3.43%)
Jun 15, 2009 44.08 44.24 42.41 43.10 4,774,967 -1.67(-3.73%)
Jun 12, 2009 44.68 44.78 43.70 44.77 3,587,279 -0.31(-0.69%)
Jun 11, 2009 45.87 46.00 45.02 45.08 5,441,529 -0.63(-1.38%)
Jun 10, 2009 46.65 46.93 44.50 45.71 4,131,367 -0.23(-0.50%)
Jun 09, 2009 46.01 46.90 45.40 45.94 4,209,557 +0.14(+0.31%)
Jun 08, 2009 45.00 46.39 44.61 45.80 5,156,799 -0.67(-1.44%)
Jun 05, 2009 47.15 47.66 45.75 46.47 5,414,920 +0.05(+0.11%)
Jun 04, 2009 45.44 46.80 45.00 46.42 4,179,184 +1.69(+3.78%)
Jun 03, 2009 46.03 46.14 44.19 44.73 6,844,892 -1.66(-3.58%)
Jun 02, 2009 46.89 47.52 45.91 46.39 5,924,779 -0.57(-1.21%)
Jun 01, 2009 44.74 47.25 44.56 46.96 8,917,020 +3.49(+8.03%)
May 29, 2009 42.18 43.47 42.18 43.47 4,920,089 +1.62(+3.87%)
May 28, 2009 43.04 43.34 41.22 41.85 6,312,766 -0.94(-2.20%)
May 27, 2009 43.15 44.35 42.68 42.79 4,568,045 +0.00(+0.00%)
May 26, 2009 41.61 43.33 41.19 42.79 4,292,348 +0.89(+2.12%)
May 22, 2009 41.77 43.68 41.57 41.90 7,203,286 +0.33(+0.79%)
May 21, 2009 43.30 43.32 41.20 41.57 9,265,592 -2.76(-6.23%)
May 20, 2009 44.52 47.50 44.00 44.33 10,621,280 +0.51(+1.16%)
May 19, 2009 44.41 44.75 41.51 43.82 6,452,545 -0.65(-1.46%)
May 18, 2009 42.52 44.50 42.22 44.47 5,450,285 +2.56(+6.11%)
May 15, 2009 41.75 43.03 41.45 41.91 4,327,942 +0.13(+0.31%)
May 14, 2009 41.07 42.17 40.50 41.78 5,481,343 +0.72(+1.75%)
May 13, 2009 42.83 43.07 40.82 41.06 5,712,370 -2.65(-6.06%)
May 12, 2009 44.28 44.84 42.58 43.71 5,549,210 -0.11(-0.25%)
May 11, 2009 44.24 44.58 43.39 43.82 4,349,366 -1.09(-2.43%)
May 08, 2009 44.12 45.77 44.12 44.91 5,944,754 +1.53(+3.54%)
May 07, 2009 47.71 47.98 43.27 43.38 7,816,984 -3.67(-7.81%)
May 06, 2009 46.05 47.49 45.13 47.05 7,137,643 +1.65(+3.63%)
May 05, 2009 44.81 45.69 44.38 45.40 4,207,130 +0.32(+0.71%)
May 04, 2009 43.44 45.50 43.39 45.08 5,521,634 +2.20(+5.13%)
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.