Deere & Co (NY: DE )

405.89 -3.84 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 9.098 9.228 9.062 9.188 7,073,492 +0.12(+1.30%)
Jul 30, 2003 9.065 9.154 9.025 9.071 5,948,277 +0.01(+0.06%)
Jul 29, 2003 9.011 9.101 8.957 9.065 8,579,490 +0.13(+1.42%)
Jul 28, 2003 9.047 9.083 8.884 8.939 13,636,879 -0.09(-0.96%)
Jul 25, 2003 8.812 9.040 8.767 9.025 13,039,454 +0.37(+4.24%)
Jul 24, 2003 8.685 8.828 8.658 8.658 8,314,213 -0.02(-0.25%)
Jul 23, 2003 8.731 8.732 8.586 8.680 7,464,222 -0.04(-0.46%)
Jul 22, 2003 8.461 8.830 8.461 8.720 24,839,844 +0.41(+4.99%)
Jul 21, 2003 8.434 8.461 8.285 8.305 8,513,171 -0.13(-1.52%)
Jul 18, 2003 8.320 8.441 8.247 8.434 14,080,665 +0.15(+1.86%)
Jul 17, 2003 8.146 8.459 8.146 8.280 20,147,210 +0.25(+3.06%)
Jul 16, 2003 8.188 8.224 8.003 8.034 10,350,764 -0.11(-1.33%)
Jul 15, 2003 8.360 8.396 8.142 8.142 9,097,885 -0.18(-2.11%)
Jul 14, 2003 8.513 8.573 8.314 8.318 7,770,396 -0.03(-0.39%)
Jul 11, 2003 8.191 8.403 8.191 8.351 6,346,744 +0.21(+2.56%)
Jul 10, 2003 8.142 8.204 8.085 8.142 5,723,897 -0.03(-0.40%)
Jul 09, 2003 8.313 8.499 8.137 8.175 10,239,127 -0.16(-1.97%)
Jul 08, 2003 8.347 8.421 8.258 8.340 7,896,955 -0.05(-0.63%)
Jul 07, 2003 8.441 8.575 8.378 8.392 7,218,841 +0.03(+0.32%)
Jul 03, 2003 8.396 8.468 8.363 8.365 3,178,898 -0.05(-0.60%)
Jul 02, 2003 8.323 8.416 8.273 8.416 6,793,293 +0.08(+0.96%)
Jul 01, 2003 8.258 8.347 8.113 8.336 9,107,832 +0.07(+0.81%)
Jun 30, 2003 8.269 8.369 8.215 8.269 5,363,563 +0.01(+0.18%)
Jun 27, 2003 8.233 8.296 8.142 8.255 8,158,915 -0.07(-0.80%)
Jun 26, 2003 8.316 8.389 8.275 8.322 4,392,539 -0.02(-0.22%)
Jun 25, 2003 8.486 8.504 8.305 8.340 8,059,437 -0.13(-1.58%)
Jun 24, 2003 8.513 8.606 8.425 8.474 6,997,777 -0.02(-0.26%)
Jun 23, 2003 8.569 8.797 8.483 8.495 14,063,532 +0.02(+0.19%)
Jun 20, 2003 8.495 8.566 8.425 8.479 5,885,273 +0.05(+0.64%)
Jun 19, 2003 8.541 8.591 8.419 8.425 3,733,769 -0.14(-1.59%)
Jun 18, 2003 8.667 8.683 8.468 8.560 5,374,063 -0.13(-1.50%)
Jun 17, 2003 8.685 8.812 8.550 8.691 8,832,055 +0.03(+0.38%)
Jun 16, 2003 8.365 8.685 8.313 8.658 10,326,447 +0.39(+4.66%)
Jun 13, 2003 8.410 8.414 8.227 8.273 4,766,137 -0.10(-1.19%)
Jun 12, 2003 8.305 8.387 8.229 8.372 4,934,699 +0.08(+0.94%)
Jun 11, 2003 8.179 8.294 8.153 8.294 7,720,104 +0.16(+1.98%)
Jun 10, 2003 8.233 8.249 8.106 8.133 3,906,751 -0.03(-0.33%)
Jun 09, 2003 8.217 8.226 8.123 8.161 3,434,227 -0.09(-1.03%)
Jun 06, 2003 8.345 8.412 8.208 8.246 6,374,930 -0.05(-0.65%)
Jun 05, 2003 8.246 8.300 8.148 8.300 6,178,736 +0.05(+0.66%)
Jun 04, 2003 8.161 8.269 8.124 8.246 10,349,659 +0.09(+1.04%)
Jun 03, 2003 8.034 8.161 8.025 8.161 12,500,058 +0.13(+1.58%)
Jun 02, 2003 7.962 8.092 7.962 8.034 10,081,066 +0.13(+1.67%)
May 30, 2003 7.772 7.907 7.770 7.902 6,009,069 +0.17(+2.20%)
May 29, 2003 7.889 7.962 7.710 7.732 12,664,198 -0.14(-1.72%)
May 28, 2003 8.153 8.153 7.846 7.867 9,139,334 -0.09(-1.18%)
May 27, 2003 7.889 7.998 7.840 7.962 9,878,240 +0.06(+0.76%)
May 23, 2003 8.016 8.016 7.851 7.902 6,036,702 -0.10(-1.31%)
May 22, 2003 7.857 8.025 7.851 8.007 6,930,353 +0.15(+1.91%)
May 21, 2003 7.840 7.934 7.804 7.857 6,838,059 +0.00(+0.00%)
May 20, 2003 7.873 7.933 7.753 7.857 9,110,043 -0.03(-0.44%)
May 19, 2003 8.027 8.043 7.884 7.891 5,488,464 -0.14(-1.78%)
May 16, 2003 8.077 8.115 7.989 8.034 7,739,447 -0.04(-0.54%)
May 15, 2003 8.070 8.115 8.003 8.077 8,676,758 +0.03(+0.31%)
May 14, 2003 7.989 8.086 7.974 8.052 10,710,546 +0.06(+0.72%)
May 13, 2003 8.224 8.233 7.753 7.994 20,647,368 -0.09(-1.16%)
May 12, 2003 8.133 8.217 8.016 8.088 19,093,288 +0.04(+0.49%)
May 09, 2003 7.925 8.117 7.923 8.048 11,366,000 +0.15(+1.88%)
May 08, 2003 7.952 7.965 7.817 7.900 5,726,660 -0.12(-1.44%)
May 07, 2003 7.962 8.094 7.925 8.016 8,162,231 +0.06(+0.75%)
May 06, 2003 7.962 7.998 7.831 7.956 8,943,693 -0.01(-0.07%)
May 05, 2003 7.962 8.072 7.918 7.962 4,855,668 +0.01(+0.11%)
May 02, 2003 7.829 7.980 7.829 7.952 6,451,750 +0.12(+1.59%)
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.