Deere & Co (NY: DE )

410.74 +1.60 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 116.29 116.85 115.60 115.72 1,420,385 -0.57(-0.49%)
Jul 28, 2017 115.86 116.38 115.52 116.28 1,398,156 +0.42(+0.37%)
Jul 27, 2017 115.59 115.94 114.85 115.86 1,632,879 +0.56(+0.49%)
Jul 26, 2017 115.51 115.62 114.56 115.30 2,172,036 -0.07(-0.06%)
Jul 25, 2017 115.40 116.14 114.39 115.37 2,358,966 +1.22(+1.07%)
Jul 24, 2017 113.59 114.25 113.39 114.16 1,431,380 +0.72(+0.64%)
Jul 21, 2017 112.52 113.75 112.41 113.43 1,613,858 +0.14(+0.12%)
Jul 20, 2017 114.31 113.07 113.30 2,299,243 -0.64(-0.56%)
Jul 19, 2017 113.97 114.33 113.52 113.94 1,634,135 +0.20(+0.17%)
Jul 18, 2017 113.56 114.06 113.06 113.74 2,072,371 +0.19(+0.17%)
Jul 17, 2017 113.17 113.68 112.77 113.55 1,744,224 +0.37(+0.33%)
Jul 14, 2017 112.32 113.46 112.19 113.18 1,969,917 +0.95(+0.84%)
Jul 13, 2017 111.48 112.80 111.18 112.23 3,209,137 +0.85(+0.76%)
Jul 12, 2017 116.19 116.36 111.37 111.39 5,374,615 -4.13(-3.58%)
Jul 11, 2017 115.47 116.19 114.85 115.52 2,033,990 -0.07(-0.06%)
Jul 10, 2017 114.30 115.91 114.26 115.59 3,440,903 +1.35(+1.18%)
Jul 07, 2017 112.87 114.40 112.80 114.24 1,756,624 +1.40(+1.24%)
Jul 06, 2017 113.02 113.18 112.48 112.84 2,052,955 -0.46(-0.41%)
Jul 05, 2017 112.53 113.54 111.95 113.30 2,542,012 +0.59(+0.52%)
Jul 03, 2017 112.03 113.21 111.67 112.71 1,864,543 +1.23(+1.10%)
Jun 30, 2017 110.58 112.16 110.28 111.48 2,555,803 +1.52(+1.38%)
Jun 29, 2017 111.30 111.33 109.08 109.97 2,015,135 -1.41(-1.26%)
Jun 28, 2017 110.28 111.56 109.61 111.38 2,633,019 +1.87(+1.71%)
Jun 27, 2017 111.25 111.54 109.45 109.51 1,633,492 -1.21(-1.09%)
Jun 26, 2017 111.46 111.73 109.72 110.72 1,909,976 -0.22(-0.20%)
Jun 23, 2017 111.13 111.73 110.72 110.94 8,032,142 -0.23(-0.21%)
Jun 22, 2017 112.18 112.44 110.86 111.18 2,205,731 -0.83(-0.74%)
Jun 21, 2017 113.37 113.46 111.42 112.00 2,061,825 -1.13(-1.00%)
Jun 20, 2017 113.67 114.07 113.14 113.14 2,455,721 -0.85(-0.75%)
Jun 19, 2017 115.23 115.23 113.55 113.99 2,328,166 -0.82(-0.71%)
Jun 16, 2017 113.62 115.08 113.57 114.81 4,687,010 +1.37(+1.21%)
Jun 15, 2017 112.83 113.59 112.57 113.43 4,300,190 -0.05(-0.05%)
Jun 14, 2017 113.48 113.59 113.05 113.49 2,046,220 +0.01(+0.01%)
Jun 13, 2017 113.10 113.68 113.10 113.48 1,305,312 +0.38(+0.33%)
Jun 12, 2017 113.00 113.46 111.66 113.10 2,225,422 +0.04(+0.04%)
Jun 09, 2017 113.34 114.03 112.49 113.06 2,668,645 -0.04(-0.04%)
Jun 08, 2017 113.36 112.35 113.10 2,525,575 +0.64(+0.57%)
Jun 07, 2017 112.25 112.80 112.01 112.46 2,389,445 +0.22(+0.19%)
Jun 06, 2017 112.02 112.88 111.88 112.25 2,285,242 -0.25(-0.22%)
Jun 05, 2017 111.87 113.49 111.87 112.50 2,337,526 +0.38(+0.34%)
Jun 02, 2017 113.00 113.10 111.70 112.12 2,706,107 +0.19(+0.17%)
Jun 01, 2017 112.43 113.07 111.41 111.93 4,676,786 +2.01(+1.83%)
May 31, 2017 110.45 110.59 109.61 109.92 2,609,030 +0.18(+0.16%)
May 30, 2017 109.51 110.09 109.38 109.74 3,633,663 -0.48(-0.43%)
May 26, 2017 110.23 110.94 109.83 110.22 2,375,601 +0.32(+0.29%)
May 25, 2017 110.41 110.79 109.56 109.89 3,110,716 -0.31(-0.28%)
May 24, 2017 109.47 110.25 109.32 110.21 2,218,089 +0.58(+0.53%)
May 23, 2017 109.38 110.09 108.64 109.63 4,143,728 +0.38(+0.35%)
May 22, 2017 109.58 109.96 107.82 109.25 4,927,586 +0.73(+0.67%)
May 19, 2017 108.05 109.72 106.82 108.52 12,363,463 +7.39(+7.30%)
May 18, 2017 100.70 101.90 99.74 101.14 3,652,215 -0.50(-0.49%)
May 17, 2017 103.05 102.74 101.48 101.64 3,085,889 -1.41(-1.37%)
May 16, 2017 102.42 103.19 102.17 103.05 3,568,005 +0.90(+0.88%)
May 15, 2017 101.99 102.30 101.67 102.15 2,816,247 +0.62(+0.61%)
May 12, 2017 101.47 101.59 100.86 101.53 1,583,566 -0.32(-0.32%)
May 11, 2017 101.83 102.44 100.79 101.85 1,812,572 -0.07(-0.07%)
May 10, 2017 101.88 102.48 101.76 101.92 2,411,806 -0.03(-0.03%)
May 09, 2017 101.39 102.36 101.29 101.95 2,294,683 +0.84(+0.83%)
May 08, 2017 101.38 101.55 100.73 101.11 1,626,972 -0.42(-0.41%)
May 05, 2017 100.17 101.56 99.98 101.53 1,677,560 +0.97(+0.96%)
May 04, 2017 99.65 100.61 99.11 100.56 4,112,015 +1.11(+1.12%)
May 03, 2017 99.04 99.64 98.55 99.45 2,243,068 -0.13(-0.13%)
May 02, 2017 100.78 101.38 99.11 99.57 2,955,961 -0.93(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.