FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
166.72 USD  +5.58 (+3.46%)
Official Closing Price  /  Updated: 7:42 PM EDT, Jun 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2008 49.17 49.57 47.22 49.50 8,079,837 +1.74(+3.64%)
Sep 29, 2008 54.15 54.24 46.18 47.76 10,945,981 -7.57(-13.68%)
Sep 26, 2008 56.88 56.97 54.50 55.33 0 -2.43(-4.21%)
Sep 25, 2008 59.69 59.77 57.50 57.76 6,389,936 -1.36(-2.30%)
Sep 24, 2008 61.05 61.80 58.65 59.12 3,343,269 -1.65(-2.72%)
Sep 23, 2008 62.50 63.99 59.98 60.77 3,414,398 -2.33(-3.69%)
Sep 22, 2008 63.06 64.22 62.60 63.10 3,354,672 -0.28(-0.44%)
Sep 19, 2008 65.54 65.54 62.11 63.38 0 +1.36(+2.19%)
Sep 18, 2008 60.51 62.75 58.00 62.02 6,360,739 +2.10(+3.50%)
Sep 17, 2008 61.93 62.95 59.87 59.92 4,838,384 -3.27(-5.17%)
Sep 16, 2008 59.87 63.77 59.09 63.19 6,882,002 +1.98(+3.23%)
Sep 15, 2008 61.06 63.67 61.06 61.21 4,806,608 -2.03(-3.21%)
Sep 12, 2008 61.18 63.65 60.56 63.24 4,549,941 +1.66(+2.70%)
Sep 11, 2008 58.80 61.67 58.00 61.58 4,715,455 +1.83(+3.06%)
Sep 10, 2008 60.56 60.88 58.92 59.75 5,633,959 -0.20(-0.33%)
Sep 09, 2008 62.64 63.00 59.88 59.95 5,425,007 -2.83(-4.51%)
Sep 08, 2008 64.75 65.40 61.20 62.78 4,955,601 -0.45(-0.71%)
Sep 05, 2008 62.93 63.49 61.92 63.23 0 -0.27(-0.43%)
Sep 04, 2008 65.88 65.90 62.33 63.50 6,293,190 -3.03(-4.55%)
Sep 03, 2008 68.64 68.64 65.29 66.53 5,647,406 -2.18(-3.17%)
Sep 02, 2008 70.68 71.44 68.49 68.71 5,540,477 -1.86(-2.64%)
Aug 29, 2008 70.57 70.99 69.97 70.57 0 -0.44(-0.62%)
Aug 28, 2008 68.41 71.36 67.82 71.01 5,247,553 +3.05(+4.49%)
Aug 27, 2008 66.81 68.22 66.60 67.96 2,693,895 +1.02(+1.52%)
Aug 26, 2008 65.83 67.00 65.64 66.94 2,618,100 +0.90(+1.36%)
Aug 25, 2008 67.27 67.40 65.75 66.04 2,336,854 -1.50(-2.22%)
Aug 22, 2008 67.26 68.15 66.86 67.54 0 +0.56(+0.84%)
Aug 21, 2008 65.68 67.50 65.50 66.98 3,923,608 +0.65(+0.98%)
Aug 20, 2008 65.60 66.57 65.01 66.33 3,067,065 +0.83(+1.27%)
Aug 19, 2008 66.34 66.60 65.24 65.50 2,844,510 -1.12(-1.68%)
Aug 18, 2008 67.13 67.93 65.80 66.62 3,772,572 -0.03(-0.05%)
Aug 15, 2008 68.06 68.28 65.55 66.65 0 -0.25(-0.37%)
Aug 14, 2008 67.66 68.04 66.55 66.90 6,951,450 -0.20(-0.30%)
Aug 13, 2008 62.43 67.37 60.99 67.10 28,716,321 -2.25(-3.24%)
Aug 12, 2008 69.01 70.66 68.42 69.35 4,210,315 -0.23(-0.33%)
Aug 11, 2008 68.78 70.00 67.84 69.58 5,915,286 +0.52(+0.75%)
Aug 08, 2008 66.59 69.72 66.00 69.06 3,606,054 +2.09(+3.12%)
Aug 07, 2008 66.95 68.47 66.00 66.97 4,507,423 -0.44(-0.65%)
Aug 06, 2008 66.52 68.40 66.04 67.41 3,823,527 +0.74(+1.11%)
Aug 05, 2008 66.07 66.80 65.51 66.67 5,869,182 +1.43(+2.19%)
Aug 04, 2008 68.53 68.85 65.05 65.24 9,149,714 -4.98(-7.09%)
Aug 01, 2008 70.71 71.37 69.88 70.22 4,583,449 +0.06(+0.09%)
Jul 31, 2008 72.67 72.67 69.99 70.16 6,587,615 -3.31(-4.51%)
Jul 30, 2008 71.46 73.57 70.87 73.47 5,866,612 +2.67(+3.77%)
Jul 29, 2008 70.80 72.36 69.95 70.80 5,441,395 +1.09(+1.56%)
Jul 28, 2008 69.30 70.46 69.04 69.71 5,423,282 +0.53(+0.77%)
Jul 25, 2008 68.27 69.36 66.96 69.18 4,179,614 +1.39(+2.05%)
Jul 24, 2008 71.50 72.23 67.30 67.79 5,887,293 -3.73(-5.22%)
Jul 23, 2008 71.85 73.00 71.31 71.52 5,563,243 +0.94(+1.33%)
Jul 22, 2008 70.78 71.57 69.21 70.58 6,004,521 -0.38(-0.54%)
Jul 21, 2008 68.10 71.29 67.56 70.96 6,200,600 +3.63(+5.39%)
Jul 18, 2008 68.05 69.08 66.85 67.33 5,279,223 -0.53(-0.78%)
Jul 17, 2008 65.68 68.68 65.68 67.86 6,924,097 +2.71(+4.16%)
Jul 16, 2008 64.97 65.77 63.51 65.15 9,580,218 +0.39(+0.60%)
Jul 15, 2008 66.50 67.03 64.55 64.76 6,156,107 -2.54(-3.77%)
Jul 14, 2008 65.82 67.64 65.66 67.30 5,160,838 +2.31(+3.55%)
Jul 11, 2008 65.20 66.49 64.00 64.99 4,945,368 -0.85(-1.29%)
Jul 10, 2008 64.29 66.31 64.00 65.84 6,541,677 +1.83(+2.86%)
Jul 09, 2008 67.75 67.84 63.94 64.01 8,409,404 -2.95(-4.41%)
Jul 08, 2008 69.39 69.82 66.43 66.96 9,239,015 -2.86(-4.10%)
Jul 07, 2008 68.75 70.98 68.36 69.82 5,577,603 +1.37(+2.00%)
Jul 04, 2008 70.27 70.99 67.86 68.45 5,584,984 +0.00(+0.00%)
Jul 03, 2008 70.27 70.99 67.86 68.45 5,584,984 -1.80(-2.56%)
Jul 02, 2008 73.84 74.18 70.20 70.25 6,418,174 -3.17(-4.32%)
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.