FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
164.44 USD  -0.94 (-0.57%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2011 78.14 79.59 77.79 78.51 5,202,502 -0.88(-1.11%)
Jul 28, 2011 79.45 80.63 79.12 79.39 6,089,751 -0.03(-0.04%)
Jul 27, 2011 80.30 80.38 78.31 79.42 7,381,095 -1.48(-1.83%)
Jul 26, 2011 82.49 82.49 80.82 80.90 3,768,987 -0.99(-1.21%)
Jul 25, 2011 80.29 82.54 80.14 81.89 4,019,712 +0.65(+0.80%)
Jul 22, 2011 81.07 81.31 80.97 81.24 4,627,749 -1.06(-1.29%)
Jul 21, 2011 81.18 82.66 80.60 82.30 5,251,292 +1.82(+2.26%)
Jul 20, 2011 81.63 81.63 80.38 80.48 3,511,632 -0.40(-0.49%)
Jul 19, 2011 80.75 81.46 79.93 80.88 4,756,583 +1.08(+1.35%)
Jul 18, 2011 81.22 81.49 79.20 79.80 6,235,224 -1.89(-2.31%)
Jul 15, 2011 81.81 82.11 80.51 81.69 4,543,198 +0.26(+0.32%)
Jul 14, 2011 82.10 82.91 80.77 81.43 4,976,707 -0.46(-0.56%)
Jul 13, 2011 82.53 83.65 81.76 81.89 4,833,820 +0.24(+0.29%)
Jul 12, 2011 82.89 83.15 81.50 81.65 7,589,585 -1.84(-2.20%)
Jul 11, 2011 84.96 85.20 83.02 83.49 4,866,430 -2.62(-3.04%)
Jul 08, 2011 84.63 86.31 84.30 86.11 5,412,892 -0.33(-0.38%)
Jul 07, 2011 85.45 87.12 85.31 86.44 6,305,060 +1.85(+2.19%)
Jul 06, 2011 84.77 85.14 83.75 84.59 4,069,738 -0.25(-0.29%)
Jul 05, 2011 84.76 85.97 84.50 84.84 4,819,499 +0.30(+0.35%)
Jul 01, 2011 82.20 84.73 81.71 84.54 5,948,362 +2.09(+2.53%)
Jun 30, 2011 81.69 82.95 80.31 82.45 7,497,510 +0.02(+0.02%)
Jun 29, 2011 82.59 82.99 81.78 82.43 6,328,626 +0.48(+0.59%)
Jun 28, 2011 80.84 82.00 80.50 81.95 3,152,879 +1.26(+1.56%)
Jun 27, 2011 80.15 81.06 79.96 80.69 3,177,440 +0.71(+0.89%)
Jun 24, 2011 81.66 81.70 79.78 79.98 4,672,971 -1.75(-2.14%)
Jun 23, 2011 79.85 81.84 78.80 81.73 5,785,369 +0.16(+0.20%)
Jun 22, 2011 82.19 83.00 81.50 81.57 4,884,143 -0.56(-0.68%)
Jun 21, 2011 80.69 82.44 80.30 82.13 4,298,300 +2.07(+2.59%)
Jun 20, 2011 79.18 80.09 79.12 80.06 4,328,119 +1.53(+1.95%)
Jun 17, 2011 80.48 80.53 78.30 78.53 5,972,507 -0.74(-0.93%)
Jun 16, 2011 80.10 80.84 78.23 79.27 5,509,943 -0.94(-1.17%)
Jun 15, 2011 81.36 82.18 80.09 80.21 4,537,746 -1.79(-2.18%)
Jun 14, 2011 81.55 82.66 80.90 82.00 4,483,874 +1.80(+2.24%)
Jun 13, 2011 81.67 82.14 79.77 80.20 4,821,402 -1.60(-1.96%)
Jun 10, 2011 81.78 82.51 80.75 81.80 6,787,134 -0.20(-0.24%)
Jun 09, 2011 81.23 82.79 80.87 82.00 6,932,308 +2.04(+2.55%)
Jun 08, 2011 80.98 81.20 79.61 79.96 6,612,182 -1.25(-1.54%)
Jun 07, 2011 82.25 82.29 81.10 81.21 3,684,440 -0.49(-0.60%)
Jun 06, 2011 82.12 82.73 81.34 81.70 3,897,038 -0.50(-0.61%)
Jun 03, 2011 82.31 83.65 81.52 82.20 5,354,746 -1.25(-1.50%)
May 24, 2011 83.80 84.76 83.42 83.45 5,391,092 +0.39(+0.47%)
May 23, 2011 83.02 83.47 82.25 83.06 6,545,751 -1.69(-1.99%)
May 20, 2011 85.75 85.95 84.27 84.75 5,999,796 -1.29(-1.50%)
May 19, 2011 86.86 87.73 85.88 86.04 7,205,792 -0.46(-0.53%)
May 18, 2011 86.00 86.67 84.65 86.50 12,660,173 -0.46(-0.53%)
May 17, 2011 87.30 88.10 86.16 86.96 6,084,705 -1.17(-1.33%)
May 16, 2011 87.33 89.45 86.63 88.13 4,936,431 +0.41(+0.47%)
May 13, 2011 90.28 90.59 87.57 87.72 6,758,714 -2.64(-2.92%)
May 12, 2011 90.81 91.18 89.10 90.36 4,646,179 -0.93(-1.02%)
May 11, 2011 93.78 93.94 90.81 91.29 6,539,999 -3.20(-3.39%)
May 10, 2011 93.71 94.61 93.32 94.49 3,601,140 +1.69(+1.82%)
May 09, 2011 91.59 93.54 91.54 92.80 3,254,947 +1.27(+1.39%)
May 06, 2011 93.52 94.17 91.51 91.53 5,196,194 -0.01(-0.01%)
May 05, 2011 91.94 93.08 91.00 91.54 4,614,721 -1.49(-1.60%)
May 04, 2011 95.06 95.50 91.72 93.03 4,680,611 -1.95(-2.05%)
May 03, 2011 97.28 97.28 94.79 94.98 4,143,645 -2.41(-2.47%)
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.