FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
169.70 USD  -0.20 (-0.12%)
Official Closing Price  /  Updated: 4:53 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2002 23.80 23.80 23.40 23.50 2,150,400 -0.26(-1.09%)
May 28, 2002 24.12 24.12 23.58 23.76 1,916,000 -0.21(-0.90%)
May 27, 2002 23.98 24.07 23.80 23.98 1,749,000 +0.00(+0.00%)
May 24, 2002 23.98 24.07 23.80 23.98 1,749,000 +0.04(+0.17%)
May 23, 2002 23.77 24.00 23.33 23.93 2,263,000 +0.25(+1.06%)
May 22, 2002 22.82 23.73 22.82 23.68 2,323,400 +0.67(+2.91%)
May 21, 2002 23.52 23.52 22.99 23.01 1,450,400 -0.29(-1.24%)
May 20, 2002 23.55 23.60 23.18 23.30 1,785,600 -0.20(-0.83%)
May 17, 2002 23.55 23.75 23.34 23.50 1,883,000 +0.00(+0.02%)
May 16, 2002 23.95 24.12 23.45 23.50 3,332,000 -0.46(-1.90%)
May 15, 2002 22.90 24.20 22.88 23.95 620,000 +1.10(+4.81%)
May 14, 2002 22.73 23.29 22.42 22.85 6,578,000 +1.59(+7.45%)
May 13, 2002 21.65 21.70 21.05 21.26 3,338,400 -0.39(-1.78%)
May 10, 2002 21.92 21.92 21.43 21.65 1,668,200 -0.15(-0.69%)
May 09, 2002 22.27 22.36 21.67 21.80 2,200,800 -0.64(-2.85%)
May 08, 2002 22.10 22.57 22.09 22.44 1,841,600 +0.59(+2.70%)
May 07, 2002 21.80 22.19 21.75 21.85 2,726,800 +0.02(+0.09%)
May 06, 2002 22.21 22.31 21.80 21.83 2,464,400 -0.38(-1.71%)
May 03, 2002 22.22 22.33 21.79 22.21 2,112,000 +0.11(+0.50%)
May 02, 2002 22.07 22.46 21.98 22.10 2,949,600 +0.07(+0.32%)
May 01, 2002 22.20 22.30 21.70 22.03 3,452,200 -0.35(-1.56%)
Apr 30, 2002 21.75 22.67 21.70 22.38 2,717,800 +0.80(+3.68%)
Apr 29, 2002 22.14 22.30 21.57 21.58 3,264,000 -0.50(-2.26%)
Apr 26, 2002 21.90 22.30 21.88 22.08 3,407,600 +0.58(+2.70%)
Apr 25, 2002 21.05 21.70 20.82 21.50 2,862,800 +0.46(+2.16%)
Apr 24, 2002 21.50 21.98 21.05 21.05 2,472,600 -0.43(-1.98%)
Apr 23, 2002 21.54 21.77 21.40 21.48 1,516,400 -0.23(-1.04%)
Apr 22, 2002 22.08 22.13 21.58 21.70 1,795,600 -0.30(-1.36%)
Apr 19, 2002 21.95 22.04 21.75 22.00 1,953,800 +0.38(+1.73%)
Apr 18, 2002 22.00 22.00 21.54 21.62 600,000 -0.34(-1.57%)
Apr 17, 2002 22.75 22.75 21.82 21.97 2,560,600 -0.63(-2.79%)
Apr 16, 2002 22.58 22.80 22.38 22.60 2,264,000 +0.14(+0.62%)
Apr 15, 2002 22.68 22.79 22.34 22.46 340,000 -0.39(-1.71%)
Apr 12, 2002 23.02 23.17 22.50 22.85 2,222,400 -0.06(-0.26%)
Apr 11, 2002 23.17 23.30 22.86 22.91 1,562,000 -0.57(-2.43%)
Apr 10, 2002 22.96 23.60 22.95 23.48 1,762,800 +0.55(+2.40%)
Apr 09, 2002 22.95 23.24 22.86 22.93 1,761,400 +0.10(+0.44%)
Apr 08, 2002 22.25 22.88 22.08 22.83 1,820,200 +0.36(+1.60%)
Apr 05, 2002 21.95 22.58 21.90 22.47 2,046,800 +0.66(+3.05%)
Apr 04, 2002 22.09 22.30 21.75 21.80 2,128,800 -0.29(-1.29%)
Apr 03, 2002 22.43 22.43 21.88 22.09 2,096,800 -0.34(-1.52%)
Apr 02, 2002 22.70 22.78 22.12 22.43 1,438,000 -0.27(-1.17%)
Apr 01, 2002 22.78 22.91 22.35 22.70 1,203,600 -0.08(-0.35%)
Mar 29, 2002 23.05 23.05 22.77 22.77 1,779,600 +0.00(+0.00%)
Mar 28, 2002 23.05 23.05 22.77 22.77 1,775,600 -0.16(-0.70%)
Mar 27, 2002 22.20 23.02 22.11 22.93 2,603,800 +0.90(+4.08%)
Mar 26, 2002 21.95 22.51 21.90 22.04 4,079,800 +0.05(+0.20%)
Mar 25, 2002 22.90 23.02 21.98 21.99 3,421,200 -0.91(-3.97%)
Mar 22, 2002 22.90 23.25 22.66 22.90 2,032,200 -0.02(-0.09%)
Mar 21, 2002 23.25 23.35 22.64 22.92 2,983,600 -0.44(-1.88%)
Mar 20, 2002 23.68 23.77 23.35 23.36 1,302,400 -0.36(-1.54%)
Mar 19, 2002 23.67 23.79 23.45 23.73 2,240,400 +0.12(+0.53%)
Mar 18, 2002 23.83 23.83 23.50 23.60 2,126,600 -0.35(-1.46%)
Mar 15, 2002 23.82 23.95 23.51 23.95 2,493,000 +0.24(+0.99%)
Mar 14, 2002 23.24 23.90 23.12 23.71 3,486,600 +0.45(+1.91%)
Mar 13, 2002 23.67 23.70 23.08 23.27 3,093,200 -0.34(-1.46%)
Mar 12, 2002 23.55 23.95 23.44 23.61 2,562,800 -0.36(-1.50%)
Mar 11, 2002 24.08 24.08 23.70 23.98 2,319,200 -0.08(-0.33%)
Mar 08, 2002 24.48 24.49 23.90 24.05 2,114,800 -0.09(-0.39%)
Mar 07, 2002 24.52 24.52 24.05 24.15 2,124,400 -0.34(-1.37%)
Mar 06, 2002 24.10 24.60 24.10 24.49 3,140,000 +0.47(+1.96%)
Mar 05, 2002 24.84 24.95 23.89 24.01 3,227,600 -0.88(-3.52%)
Mar 04, 2002 24.00 24.99 24.00 24.89 3,152,200 +0.94(+3.95%)
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.