FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
153.16 USD  -0.20 (-0.13%)
Official Closing Price  /  Updated: 5:46 PM EDT, May 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 166.66 169.03 166.66 168.68 1,841,382 +2.42(+1.46%)
Sep 27, 2019 166.50 167.31 165.00 166.26 1,613,000 -0.15(-0.09%)
Sep 26, 2019 165.17 166.92 164.75 166.41 1,820,076 +1.22(+0.74%)
Sep 25, 2019 165.68 166.24 164.43 165.19 2,816,157 -0.77(-0.46%)
Sep 24, 2019 165.61 166.31 163.95 165.96 3,183,471 +0.75(+0.45%)
Sep 23, 2019 162.89 166.08 162.76 165.21 1,450,027 +1.14(+0.69%)
Sep 20, 2019 164.83 166.70 162.88 164.07 2,954,200 -0.37(-0.23%)
Sep 19, 2019 165.15 166.00 163.70 164.44 986,245 -0.94(-0.57%)
Sep 18, 2019 163.47 165.63 162.82 165.38 1,219,677 +1.39(+0.85%)
Sep 17, 2019 162.99 164.25 162.30 163.99 1,349,934 -0.60(-0.36%)
Sep 16, 2019 164.14 165.48 162.90 164.59 1,164,676 -0.83(-0.50%)
Sep 13, 2019 164.93 166.59 163.15 165.42 1,789,200 +2.16(+1.32%)
Sep 12, 2019 162.28 163.69 159.63 163.26 2,732,780 -1.89(-1.14%)
Sep 11, 2019 164.10 165.19 162.78 165.15 2,211,883 +1.11(+0.68%)
Sep 10, 2019 158.89 164.04 158.32 164.04 2,702,942 +5.68(+3.59%)
Sep 09, 2019 156.70 159.18 156.68 158.36 1,725,666 +1.84(+1.18%)
Sep 06, 2019 157.03 157.82 156.12 156.52 1,083,100 +0.22(+0.14%)
Sep 05, 2019 152.78 157.20 152.33 156.30 1,675,670 +4.58(+3.02%)
Sep 04, 2019 151.42 152.00 151.05 151.72 1,563,577 +0.90(+0.60%)
Sep 03, 2019 153.76 153.76 150.06 150.82 2,060,529 -4.09(-2.64%)
Aug 30, 2019 158.22 158.49 154.76 154.91 1,636,500 -1.57(-1.00%)
Aug 29, 2019 155.25 157.77 155.00 156.48 1,620,732 +3.76(+2.46%)
Aug 28, 2019 149.49 153.47 148.97 152.72 1,484,779 +2.62(+1.75%)
Aug 27, 2019 151.59 152.68 149.65 150.10 1,246,788 -0.71(-0.47%)
Aug 26, 2019 149.82 151.90 148.28 150.81 1,864,103 +3.79(+2.58%)
Aug 23, 2019 151.00 153.82 146.30 147.02 2,994,700 -8.35(-5.37%)
Aug 22, 2019 155.51 156.21 153.05 155.37 1,716,395 +0.51(+0.33%)
Aug 21, 2019 154.35 155.25 153.61 154.86 1,855,215 +2.76(+1.81%)
Aug 20, 2019 152.05 152.59 151.12 152.10 1,582,899 -0.29(-0.19%)
Aug 19, 2019 150.19 153.25 149.36 152.39 1,993,623 +3.16(+2.12%)
Aug 16, 2019 143.78 150.99 143.49 149.23 3,492,900 +5.52(+3.84%)
Aug 15, 2019 143.82 145.33 141.24 143.71 2,401,089 +0.54(+0.38%)
Aug 14, 2019 144.11 144.78 141.85 143.17 2,999,953 -4.00(-2.72%)
Aug 13, 2019 146.00 150.06 145.49 147.17 2,906,181 +0.12(+0.08%)
Aug 12, 2019 153.95 154.34 146.82 147.05 3,565,136 -7.79(-5.03%)
Aug 09, 2019 153.92 156.01 153.45 154.84 1,742,800 -0.22(-0.14%)
Aug 08, 2019 152.10 155.20 151.45 155.06 1,661,298 +3.82(+2.53%)
Aug 07, 2019 150.44 151.58 148.60 151.24 1,747,066 -1.54(-1.01%)
Aug 06, 2019 152.42 154.35 150.41 152.78 1,824,753 +1.72(+1.14%)
Aug 05, 2019 154.60 155.42 147.71 151.06 3,243,281 -7.64(-4.81%)
Aug 02, 2019 159.84 159.84 157.10 158.70 2,270,100 -2.51(-1.56%)
Aug 01, 2019 165.89 167.16 160.66 161.21 2,193,781 -4.44(-2.68%)
Jul 31, 2019 170.10 170.34 164.62 165.65 2,000,280 -4.38(-2.58%)
Jul 30, 2019 169.16 170.73 167.67 170.03 1,400,678 -0.23(-0.14%)
Jul 29, 2019 170.29 171.22 169.13 170.26 1,459,581 -0.13(-0.08%)
Jul 26, 2019 167.02 170.99 166.84 170.39 1,950,000 +3.48(+2.08%)
Jul 25, 2019 167.00 167.34 165.35 166.91 1,180,640 -0.27(-0.16%)
Jul 24, 2019 165.80 168.48 165.07 167.18 1,775,551 -1.17(-0.69%)
Jul 23, 2019 166.08 168.94 165.46 168.35 2,176,805 +3.21(+1.94%)
Jul 22, 2019 165.60 166.58 164.56 165.14 970,306 -0.47(-0.28%)
Jul 19, 2019 164.05 166.57 163.53 165.61 2,690,400 +2.37(+1.45%)
Jul 18, 2019 162.75 163.86 162.03 163.24 1,410,275 +0.16(+0.10%)
Jul 17, 2019 166.07 166.58 163.08 163.08 1,368,192 -3.07(-1.85%)
Jul 16, 2019 165.21 166.60 164.75 166.15 1,345,224 +0.15(+0.09%)
Jul 15, 2019 166.90 167.81 165.29 166.00 1,983,774 +0.63(+0.38%)
Jul 12, 2019 162.12 165.41 162.11 165.37 2,268,600 +4.11(+2.55%)
Jul 11, 2019 160.72 161.30 159.37 161.26 2,012,757 +0.45(+0.28%)
Jul 10, 2019 162.21 163.13 160.62 160.81 1,753,247 -2.54(-1.55%)
Jul 09, 2019 162.00 163.61 161.11 163.35 1,486,056 -0.54(-0.33%)
Jul 08, 2019 163.04 164.67 162.01 163.89 1,384,106 +0.47(+0.29%)
Jul 05, 2019 163.60 164.00 161.56 163.42 1,291,700 -1.87(-1.13%)
Jul 03, 2019 165.82 165.83 162.79 165.29 918,500 +0.16(+0.10%)
Jul 02, 2019 165.43 165.67 164.09 165.13 1,370,969 -0.01(-0.01%)
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.