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 (%)
Apr 28, 2017 111.00 111.86 109.84 111.61 2,297,713 +0.43(+0.39%)
Apr 27, 2017 112.50 112.68 110.54 111.18 2,635,255 -1.37(-1.22%)
Apr 26, 2017 113.09 113.78 112.50 112.55 2,208,070 -0.60(-0.53%)
Apr 25, 2017 111.68 114.13 111.57 113.15 3,326,137 +2.90(+2.63%)
Apr 24, 2017 109.01 110.59 108.94 110.25 2,711,428 +2.71(+2.52%)
Apr 21, 2017 109.04 109.47 107.04 107.54 2,025,129 -1.26(-1.16%)
Apr 20, 2017 108.00 109.15 107.26 108.80 2,014,014 +0.58(+0.54%)
Apr 19, 2017 108.80 108.99 107.89 108.22 1,458,192 -0.25(-0.23%)
Apr 18, 2017 108.02 108.88 107.83 108.47 1,690,470 -0.33(-0.30%)
Apr 17, 2017 108.39 108.99 107.75 108.80 1,981,443 +0.80(+0.74%)
Apr 13, 2017 109.10 109.57 107.96 108.00 2,341,231 -1.35(-1.23%)
Apr 12, 2017 110.99 111.20 109.28 109.35 2,088,243 -1.81(-1.63%)
Apr 11, 2017 110.02 111.38 109.37 111.16 2,846,708 +1.53(+1.40%)
Apr 10, 2017 109.45 110.21 109.18 109.63 1,040,235 +0.31(+0.28%)
Apr 07, 2017 110.38 110.84 109.29 109.32 1,334,656 -1.12(-1.01%)
Apr 06, 2017 109.62 110.89 109.20 110.44 1,616,406 +1.19(+1.09%)
Apr 05, 2017 110.00 111.04 108.93 109.25 1,322,828 -0.25(-0.23%)
Apr 04, 2017 108.93 109.63 108.50 109.50 1,266,755 +0.72(+0.66%)
Apr 03, 2017 108.97 109.26 107.97 108.78 1,642,311 -0.08(-0.07%)
Mar 31, 2017 108.80 109.87 108.38 108.86 2,257,904 -0.31(-0.28%)
Mar 30, 2017 108.33 109.43 108.25 109.17 1,091,475 +0.99(+0.92%)
Mar 29, 2017 107.65 108.33 107.36 108.18 1,614,993 -0.15(-0.14%)
Mar 28, 2017 107.31 108.54 107.31 108.33 1,864,891 +1.17(+1.09%)
Mar 27, 2017 107.61 107.99 106.95 107.16 3,473,250 -1.82(-1.67%)
Mar 24, 2017 109.53 110.24 108.34 108.98 1,844,661 -0.55(-0.50%)
Mar 23, 2017 109.86 110.71 109.26 109.53 1,046,453 -0.24(-0.22%)
Mar 22, 2017 109.70 110.24 109.10 109.77 1,650,598 +0.16(+0.15%)
Mar 21, 2017 111.26 111.49 109.14 109.61 2,261,840 -1.27(-1.15%)
Mar 20, 2017 110.46 111.19 109.90 110.88 1,360,231 +0.43(+0.39%)
Mar 17, 2017 110.74 111.11 110.23 110.45 4,122,211 -0.28(-0.25%)
Mar 16, 2017 111.20 111.27 110.42 110.73 1,378,887 -0.06(-0.05%)
Mar 15, 2017 109.59 111.32 109.17 110.79 2,579,993 +1.58(+1.45%)
Mar 14, 2017 109.30 109.59 108.64 109.21 1,504,073 -0.67(-0.61%)
Mar 13, 2017 110.17 110.67 109.35 109.88 1,450,644 -0.04(-0.04%)
Mar 10, 2017 109.83 110.00 108.88 109.92 1,876,871 +0.34(+0.31%)
Mar 09, 2017 110.54 110.90 108.81 109.58 2,125,543 -0.89(-0.81%)
Mar 08, 2017 110.44 111.31 110.15 110.47 1,892,681 +0.23(+0.21%)
Mar 07, 2017 110.83 110.95 110.02 110.24 1,640,003 -0.60(-0.54%)
Mar 06, 2017 109.91 111.06 109.71 110.84 1,689,511 +0.01(+0.01%)
Mar 03, 2017 109.42 111.01 108.86 110.83 1,886,960 +1.29(+1.18%)
Mar 02, 2017 110.77 111.23 109.38 109.54 2,349,026 -1.68(-1.51%)
Mar 01, 2017 110.72 111.78 110.71 111.22 2,859,796 +1.73(+1.58%)
Feb 28, 2017 108.91 110.62 108.91 109.49 2,812,507 -0.02(-0.02%)
Feb 27, 2017 108.65 109.74 108.56 109.51 1,835,218 +0.89(+0.82%)
Feb 24, 2017 107.27 108.67 107.08 108.62 2,166,411 +0.89(+0.83%)
Feb 23, 2017 109.55 109.70 106.72 107.73 4,170,669 -1.92(-1.75%)
Feb 22, 2017 108.80 109.92 108.70 109.65 4,206,266 +0.04(+0.04%)
Feb 21, 2017 110.24 110.27 108.55 109.61 3,355,005 -0.66(-0.60%)
Feb 17, 2017 110.27 110.27 110.27 0 +1.10(+1.01%)
Feb 16, 2017 109.15 109.40 107.96 109.17 4,756,307 +0.05(+0.05%)
Feb 15, 2017 109.08 109.67 108.31 109.12 5,231,855 -0.93(-0.85%)
Feb 14, 2017 109.88 110.42 109.06 110.05 3,514,549 -0.70(-0.63%)
Feb 13, 2017 109.97 112.18 109.52 110.75 2,704,154 +0.51(+0.46%)
Feb 10, 2017 109.25 110.39 109.15 110.24 2,757,834 +1.12(+1.03%)
Feb 09, 2017 108.41 109.19 108.09 109.12 2,712,526 +0.71(+0.65%)
Feb 08, 2017 108.28 108.55 107.75 108.41 1,605,789 -0.35(-0.32%)
Feb 07, 2017 108.49 108.90 108.07 108.76 1,755,861 +0.70(+0.65%)
Feb 06, 2017 107.76 108.15 107.45 108.06 2,022,262 +0.07(+0.06%)
Feb 03, 2017 107.51 108.07 107.28 107.99 1,895,127 +0.56(+0.52%)
Feb 02, 2017 107.15 107.58 106.62 107.43 1,168,062 +0.28(+0.26%)
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.