Deere & Co (NY: DE )

409.73 +8.66 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 13.07 13.07 12.91 12.98 7,080,676 -0.08(-0.64%)
Jan 30, 2006 13.07 13.13 12.97 13.07 4,356,616 -0.03(-0.25%)
Jan 27, 2006 12.91 13.14 12.88 13.10 6,189,236 +0.19(+1.47%)
Jan 26, 2006 12.99 13.03 12.74 12.91 7,261,949 -0.04(-0.31%)
Jan 25, 2006 12.79 13.02 12.68 12.95 9,140,992 +0.15(+1.20%)
Jan 24, 2006 12.56 12.88 12.55 12.80 6,363,877 +0.28(+2.20%)
Jan 23, 2006 12.45 12.61 12.40 12.52 5,065,126 +0.06(+0.49%)
Jan 20, 2006 12.81 12.81 12.45 12.46 8,402,086 -0.29(-2.29%)
Jan 19, 2006 12.77 12.94 12.74 12.75 7,666,496 +0.01(+0.09%)
Jan 18, 2006 12.66 12.76 12.64 12.74 6,027,860 +0.00(+0.03%)
Jan 17, 2006 12.50 12.75 12.48 12.74 9,638,386 +0.14(+1.14%)
Jan 13, 2006 12.58 12.60 12.50 12.59 5,739,371 +0.06(+0.46%)
Jan 12, 2006 12.53 12.59 12.40 12.54 6,243,949 +0.02(+0.19%)
Jan 11, 2006 12.46 12.56 12.36 12.51 7,404,535 +0.05(+0.42%)
Jan 10, 2006 12.43 12.46 12.31 12.46 6,771,187 +0.01(+0.04%)
Jan 09, 2006 12.38 12.51 12.37 12.45 8,810,502 +0.07(+0.58%)
Jan 06, 2006 12.39 12.45 12.36 12.38 8,200,918 +0.04(+0.34%)
Jan 05, 2006 12.24 12.36 12.24 12.34 10,633,726 +0.02(+0.16%)
Jan 04, 2006 12.30 12.40 12.23 12.32 12,325,417 +0.02(+0.13%)
Jan 03, 2006 12.31 12.38 12.28 12.30 11,175,333 -0.02(-0.16%)
Dec 30, 2005 12.35 12.40 12.30 12.32 3,938,253 -0.10(-0.82%)
Dec 29, 2005 12.48 12.51 12.41 12.43 3,035,760 -0.05(-0.41%)
Dec 28, 2005 12.42 12.52 12.38 12.48 5,143,051 -0.01(-0.06%)
Dec 27, 2005 12.81 12.85 12.48 12.48 4,841,852 -0.29(-2.25%)
Dec 23, 2005 12.79 12.80 12.72 12.77 3,331,433 +0.01(+0.07%)
Dec 22, 2005 12.68 12.77 12.68 12.76 8,312,002 +0.15(+1.18%)
Dec 21, 2005 12.68 12.84 12.60 12.61 6,453,408 -0.05(-0.37%)
Dec 20, 2005 12.58 12.81 12.58 12.66 7,582,491 +0.10(+0.79%)
Dec 19, 2005 12.67 12.75 12.53 12.56 8,468,405 -0.11(-0.86%)
Dec 16, 2005 12.65 12.79 12.67 12.67 8,850,846 +0.02(+0.16%)
Dec 15, 2005 12.73 12.83 12.61 12.65 13,332,364 +0.04(+0.29%)
Dec 14, 2005 12.58 12.66 12.50 12.61 5,611,154 +0.07(+0.59%)
Dec 13, 2005 12.30 12.62 12.25 12.54 10,431,453 +0.24(+1.91%)
Dec 12, 2005 12.49 12.53 12.29 12.30 12,211,570 -0.20(-1.61%)
Dec 09, 2005 12.36 12.59 12.36 12.51 5,531,018 +0.00(+0.00%)
Dec 08, 2005 12.48 12.62 12.40 12.51 4,967,858 +0.03(+0.23%)
Dec 07, 2005 12.52 12.56 12.36 12.48 6,327,401 -0.12(-0.93%)
Dec 06, 2005 12.36 12.66 12.36 12.59 12,722,227 +0.25(+2.05%)
Dec 05, 2005 12.43 12.44 12.30 12.34 9,900,347 -0.12(-0.97%)
Dec 02, 2005 12.50 12.57 12.43 12.46 6,834,190 -0.04(-0.30%)
Dec 01, 2005 12.65 12.65 12.44 12.50 12,247,492 -0.05(-0.39%)
Nov 30, 2005 12.54 12.68 12.39 12.55 12,335,918 +0.02(+0.14%)
Nov 29, 2005 12.47 12.62 12.42 12.53 10,023,037 +0.06(+0.51%)
Nov 28, 2005 12.53 12.54 12.37 12.47 14,859,915 +0.22(+1.80%)
Nov 25, 2005 12.30 12.43 12.24 12.25 3,778,534 -0.02(-0.18%)
Nov 23, 2005 12.12 12.29 12.06 12.27 14,220,488 +0.07(+0.59%)
Nov 22, 2005 11.50 12.28 11.49 12.20 38,528,120 +0.80(+6.98%)
Nov 21, 2005 11.42 11.42 11.34 11.40 12,653,697 -0.02(-0.16%)
Nov 18, 2005 11.45 11.52 11.39 11.42 9,979,377 +0.05(+0.41%)
Nov 17, 2005 11.37 11.46 11.32 11.37 13,992,792 -0.17(-1.47%)
Nov 16, 2005 11.43 11.57 11.40 11.54 6,122,917 +0.13(+1.16%)
Nov 15, 2005 11.42 11.46 11.39 11.41 8,613,202 -0.14(-1.25%)
Nov 14, 2005 11.54 11.65 11.51 11.55 7,657,100 -0.01(-0.05%)
Nov 11, 2005 11.56 11.61 11.49 11.56 6,152,761 -0.07(-0.64%)
Nov 10, 2005 11.47 11.65 11.40 11.63 7,489,092 +0.15(+1.31%)
Nov 09, 2005 11.41 11.57 11.32 11.48 6,913,220 +0.07(+0.60%)
Nov 08, 2005 11.40 11.45 11.37 11.41 7,127,100 +0.00(+0.02%)
Nov 07, 2005 11.21 11.44 11.22 11.41 9,307,343 +0.20(+1.81%)
Nov 04, 2005 11.30 11.38 11.15 11.21 8,080,990 -0.09(-0.82%)
Nov 03, 2005 11.31 11.46 11.26 11.30 15,315,859 +0.06(+0.50%)
Nov 02, 2005 11.08 11.28 11.06 11.25 10,389,450 +0.19(+1.72%)
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.