Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 111.96 113.44 111.78 113.40 3,425,935 +1.74(+1.56%)
Sep 28, 2017 110.97 112.17 110.51 111.66 3,168,574 +0.85(+0.77%)
Sep 27, 2017 110.97 111.33 110.25 110.81 2,802,068 +0.04(+0.03%)
Sep 26, 2017 111.42 111.81 110.68 110.77 1,177,380 -0.44(-0.40%)
Sep 25, 2017 111.13 111.34 110.62 111.21 1,786,500 +0.02(+0.02%)
Sep 22, 2017 111.94 112.15 110.77 111.19 2,074,858 -0.92(-0.83%)
Sep 21, 2017 111.25 112.17 110.98 112.12 1,939,103 +0.75(+0.67%)
Sep 20, 2017 110.61 111.52 110.44 111.37 2,418,769 +0.78(+0.71%)
Sep 19, 2017 107.82 110.85 107.73 110.59 4,392,724 +2.87(+2.66%)
Sep 18, 2017 106.93 107.87 106.82 107.72 2,236,638 +0.79(+0.74%)
Sep 15, 2017 106.98 107.33 106.36 106.94 7,375,477 +0.58(+0.54%)
Sep 14, 2017 105.46 106.68 105.26 106.36 2,006,328 +0.90(+0.85%)
Sep 13, 2017 105.27 105.99 104.88 105.46 2,851,359 +0.10(+0.09%)
Sep 12, 2017 106.48 107.15 104.90 105.36 4,147,042 -0.60(-0.57%)
Sep 11, 2017 106.45 106.56 105.10 105.96 3,071,270 +0.57(+0.54%)
Sep 08, 2017 104.37 105.95 104.14 105.40 3,339,465 +0.87(+0.83%)
Sep 07, 2017 104.40 104.91 103.12 104.53 3,206,663 +0.10(+0.09%)
Sep 06, 2017 104.09 104.94 103.47 104.43 3,503,388 +0.62(+0.60%)
Sep 05, 2017 104.25 105.26 103.60 103.81 3,601,472 -0.55(-0.53%)
Sep 01, 2017 104.21 104.64 103.70 104.36 2,020,461 +0.19(+0.18%)
Aug 31, 2017 104.19 104.62 103.36 104.17 2,301,225 +0.39(+0.38%)
Aug 30, 2017 103.71 103.91 103.30 103.77 2,014,121 -0.36(-0.34%)
Aug 29, 2017 103.33 104.18 102.91 104.13 2,869,409 -0.06(-0.06%)
Aug 28, 2017 104.62 104.71 103.43 104.19 1,637,653 +0.11(+0.10%)
Aug 25, 2017 104.30 104.46 103.39 104.09 2,071,216 +0.36(+0.35%)
Aug 24, 2017 104.81 104.81 103.55 103.73 3,047,977 -0.91(-0.87%)
Aug 23, 2017 105.17 105.25 104.19 104.63 3,091,907 -0.93(-0.88%)
Aug 22, 2017 105.10 105.60 104.58 105.56 3,397,361 +0.86(+0.82%)
Aug 21, 2017 105.55 106.38 104.26 104.70 5,352,212 -0.71(-0.67%)
Aug 18, 2017 103.72 106.39 101.42 105.41 12,647,962 -5.99(-5.38%)
Aug 17, 2017 113.66 114.15 111.06 111.40 4,586,570 -2.38(-2.09%)
Aug 16, 2017 114.84 114.99 113.65 113.78 2,135,685 -0.49(-0.43%)
Aug 15, 2017 113.92 115.08 113.33 114.28 2,402,002 -1.25(-1.08%)
Aug 14, 2017 115.11 116.06 114.91 115.53 2,388,889 +1.68(+1.48%)
Aug 11, 2017 114.95 115.47 113.66 113.84 2,566,060 -0.97(-0.85%)
Aug 10, 2017 118.84 118.84 114.78 114.81 3,329,316 -4.16(-3.50%)
Aug 09, 2017 117.98 119.06 117.87 118.97 1,551,376 +0.35(+0.30%)
Aug 08, 2017 116.58 118.80 116.58 118.62 4,401,701 +1.85(+1.59%)
Aug 07, 2017 116.97 117.26 116.55 116.77 1,708,614 +0.19(+0.16%)
Aug 04, 2017 116.46 116.77 116.00 116.58 1,352,026 +0.22(+0.19%)
Aug 03, 2017 115.86 116.50 115.77 116.37 1,844,747 +0.48(+0.41%)
Aug 02, 2017 115.96 116.28 115.28 115.89 1,683,803 -0.04(-0.03%)
Aug 01, 2017 115.47 116.32 115.17 115.93 1,772,013 +0.67(+0.58%)
Jul 31, 2017 115.84 116.40 115.15 115.26 1,425,948 -0.57(-0.49%)
Jul 28, 2017 115.41 115.93 115.07 115.83 1,403,632 +0.42(+0.37%)
Jul 27, 2017 115.14 115.49 114.40 115.41 1,639,275 +0.56(+0.48%)
Jul 26, 2017 115.06 115.17 114.11 114.85 2,180,543 -0.07(-0.06%)
Jul 25, 2017 114.95 115.69 113.94 114.92 2,368,205 +1.21(+1.07%)
Jul 24, 2017 113.14 113.80 112.95 113.71 1,436,986 +0.72(+0.64%)
Jul 21, 2017 112.08 113.31 111.97 112.99 1,620,179 +0.14(+0.12%)
Jul 20, 2017 113.86 112.63 112.86 2,308,249 -0.64(-0.56%)
Jul 19, 2017 113.53 113.88 113.08 113.49 1,640,536 +0.20(+0.17%)
Jul 18, 2017 113.12 113.61 112.62 113.30 2,080,488 +0.19(+0.17%)
Jul 17, 2017 112.73 113.23 112.33 113.11 1,751,056 +0.37(+0.33%)
Jul 14, 2017 111.89 113.02 111.75 112.74 1,977,632 +0.94(+0.84%)
Jul 13, 2017 111.05 112.36 110.74 111.80 3,221,706 +0.85(+0.76%)
Jul 12, 2017 115.73 115.91 110.93 110.95 5,395,665 -4.12(-3.58%)
Jul 11, 2017 115.02 115.73 114.40 115.07 2,041,956 -0.07(-0.06%)
Jul 10, 2017 113.85 115.46 113.82 115.14 3,454,379 +1.35(+1.18%)
Jul 07, 2017 112.43 113.95 112.36 113.79 1,763,504 +1.39(+1.24%)
Jul 06, 2017 112.58 112.74 112.04 112.40 2,060,996 -0.46(-0.41%)
Jul 05, 2017 112.09 113.10 111.52 112.86 2,551,968 +0.58(+0.52%)
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.