FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
176.20 USD  +0.73 (+0.42%)
Official Closing Price  /  Updated: 7:36 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2016 84.22 85.49 84.18 85.35 3,155,562 +1.49(+1.78%)
Sep 29, 2016 84.09 84.91 83.47 83.86 2,724,513 -0.23(-0.27%)
Sep 28, 2016 82.72 84.17 82.70 84.09 3,388,284 +1.04(+1.25%)
Sep 27, 2016 83.22 83.55 82.80 83.05 2,795,927 -0.53(-0.63%)
Sep 26, 2016 83.27 83.82 83.20 83.58 3,409,633 +0.24(+0.29%)
Sep 23, 2016 83.77 84.15 83.18 83.34 2,561,257 -0.82(-0.97%)
Sep 22, 2016 83.39 84.24 83.19 84.16 2,790,628 +1.11(+1.34%)
Sep 21, 2016 82.84 83.19 82.33 83.05 2,020,055 +0.58(+0.70%)
Sep 20, 2016 82.60 83.36 82.26 82.47 1,918,242 +0.36(+0.44%)
Sep 19, 2016 82.29 82.71 81.89 82.11 2,073,747 +0.16(+0.20%)
Sep 16, 2016 81.20 82.07 80.69 81.95 3,596,007 +0.34(+0.42%)
Sep 15, 2016 80.78 81.78 80.43 81.61 2,161,548 +1.04(+1.29%)
Sep 14, 2016 80.94 81.42 80.35 80.57 2,452,912 -0.52(-0.64%)
Sep 13, 2016 82.40 82.71 80.85 81.09 3,166,282 -2.00(-2.41%)
Sep 12, 2016 82.02 83.66 81.77 83.09 3,635,285 +0.86(+1.05%)
Sep 09, 2016 83.20 83.36 82.21 82.23 3,112,130 -1.35(-1.62%)
Sep 08, 2016 83.87 83.98 83.25 83.58 2,234,644 -0.44(-0.52%)
Sep 07, 2016 84.20 84.40 83.77 84.02 2,186,598 -0.45(-0.53%)
Sep 06, 2016 83.93 84.64 83.82 84.47 2,906,657 +0.42(+0.50%)
Sep 02, 2016 83.95 84.05 84.05 84.05 2,071,200 +0.50(+0.60%)
Sep 01, 2016 84.50 84.82 83.38 83.55 2,996,460 -1.00(-1.18%)
Aug 31, 2016 85.49 85.49 83.92 84.55 4,440,278 -1.17(-1.36%)
Aug 30, 2016 87.00 87.05 85.51 85.72 2,918,872 -1.21(-1.39%)
Aug 29, 2016 86.66 87.05 86.35 86.93 2,007,601 +0.19(+0.22%)
Aug 26, 2016 87.33 87.99 86.59 86.74 3,031,566 -0.55(-0.63%)
Aug 25, 2016 87.29 87.70 86.93 87.29 3,044,596 -0.13(-0.15%)
Aug 24, 2016 87.86 88.43 87.35 87.42 3,795,959 -0.67(-0.76%)
Aug 23, 2016 88.40 88.63 87.26 88.09 5,280,009 +0.13(+0.15%)
Aug 22, 2016 86.90 88.43 86.60 87.96 7,998,136 +0.64(+0.73%)
Aug 19, 2016 76.94 88.09 79.37 87.32 23,735,606 +10.38(+13.49%)
Aug 18, 2016 77.16 77.67 76.73 76.94 4,040,341 -0.49(-0.63%)
Aug 17, 2016 78.00 78.31 77.24 77.43 2,764,648 -0.72(-0.92%)
Aug 16, 2016 78.19 78.42 77.74 78.15 1,947,391 -0.13(-0.17%)
Aug 15, 2016 77.15 78.65 76.96 78.28 2,667,441 +1.28(+1.66%)
Aug 12, 2016 77.99 78.23 76.83 77.00 3,812,256 -0.99(-1.27%)
Aug 11, 2016 78.29 78.47 77.92 77.99 2,773,015 -0.16(-0.20%)
Aug 10, 2016 78.98 79.19 77.99 78.15 1,780,544 -0.74(-0.94%)
Aug 09, 2016 79.00 79.50 78.39 78.89 3,067,908 -0.03(-0.04%)
Aug 08, 2016 78.55 78.99 78.41 78.92 2,698,589 +0.58(+0.74%)
Aug 05, 2016 78.07 78.83 77.71 78.34 2,460,102 +0.60(+0.77%)
Aug 04, 2016 78.40 78.76 77.41 77.74 2,235,467 -0.57(-0.73%)
Aug 03, 2016 77.76 78.61 77.71 78.31 1,865,304 +0.61(+0.79%)
Aug 02, 2016 77.36 77.94 77.36 77.70 3,483,358 +0.01(+0.01%)
Aug 01, 2016 77.75 77.98 77.18 77.69 1,898,547 -0.02(-0.03%)
Jul 29, 2016 77.27 78.18 77.13 77.71 3,753,890 -0.46(-0.59%)
Jul 28, 2016 78.48 78.56 77.81 78.17 4,712,409 -0.28(-0.36%)
Jul 27, 2016 79.36 79.50 78.39 78.45 2,496,545 -0.54(-0.68%)
Jul 26, 2016 78.68 79.99 78.56 78.99 4,139,767 +1.07(+1.37%)
Jul 25, 2016 79.03 79.03 76.87 77.92 7,436,104 -2.20(-2.75%)
Jul 22, 2016 82.20 82.20 79.84 80.12 4,753,522 -2.10(-2.55%)
Jul 21, 2016 83.06 83.62 82.11 82.22 3,123,847 -0.59(-0.71%)
Jul 20, 2016 83.04 83.46 82.75 82.81 2,297,555 -0.45(-0.54%)
Jul 19, 2016 82.82 83.32 82.47 83.26 2,487,648 -0.56(-0.67%)
Jul 18, 2016 83.21 83.92 81.96 83.82 2,489,129 +0.41(+0.49%)
Jul 15, 2016 83.96 83.96 82.88 83.41 2,774,593 -0.23(-0.27%)
Jul 14, 2016 83.58 84.65 83.39 83.64 3,587,934 +0.68(+0.82%)
Jul 13, 2016 82.68 83.52 82.43 82.96 2,772,599 +0.54(+0.66%)
Jul 12, 2016 81.29 82.64 80.38 82.42 3,866,481 +1.43(+1.77%)
Jul 11, 2016 80.97 81.40 80.49 80.99 2,314,715 +0.02(+0.02%)
Jul 08, 2016 80.22 81.09 79.37 80.97 1,974,902 +1.60(+2.02%)
Jul 07, 2016 79.65 80.17 79.04 79.37 2,167,512 -0.10(-0.13%)
Jul 06, 2016 79.05 79.49 78.25 79.47 2,387,270 +0.30(+0.38%)
Jul 05, 2016 80.26 80.53 78.61 79.17 2,990,163 -1.73(-2.14%)
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.