Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 31.87 32.91 31.67 32.51 7,239,908 +0.65(+2.03%)
Jul 30, 2009 31.28 32.19 31.14 31.87 6,998,731 +1.26(+4.10%)
Jul 29, 2009 30.95 30.95 30.28 30.61 4,352,083 -0.71(-2.28%)
Jul 28, 2009 31.32 31.49 30.66 31.32 4,771,665 -0.31(-0.99%)
Jul 27, 2009 31.55 31.78 31.09 31.64 3,494,564 +0.15(+0.47%)
Jul 24, 2009 31.11 31.58 30.40 31.49 5,776,386 +0.19(+0.62%)
Jul 23, 2009 29.82 31.51 29.73 31.29 7,213,793 +1.43(+4.80%)
Jul 22, 2009 29.68 30.40 29.59 29.86 5,274,839 -0.28(-0.91%)
Jul 21, 2009 30.96 31.41 29.76 30.13 9,527,733 +0.56(+1.88%)
Jul 20, 2009 28.95 29.61 28.62 29.58 6,442,890 +1.05(+3.67%)
Jul 17, 2009 28.85 28.97 28.34 28.53 5,544,768 -0.46(-1.59%)
Jul 16, 2009 28.68 29.12 28.32 28.99 5,203,814 +0.25(+0.85%)
Jul 15, 2009 27.87 28.80 27.81 28.74 6,184,493 +1.33(+4.85%)
Jul 14, 2009 27.31 27.45 26.60 27.41 4,797,220 +0.22(+0.79%)
Jul 13, 2009 26.60 27.22 26.55 27.20 5,737,428 +0.95(+3.63%)
Jul 10, 2009 26.25 26.71 25.94 26.25 6,425,899 -0.27(-1.01%)
Jul 09, 2009 27.01 27.20 26.43 26.51 7,791,894 -0.13(-0.47%)
Jul 08, 2009 26.93 26.98 26.13 26.64 9,840,714 -0.10(-0.39%)
Jul 07, 2009 28.17 28.33 26.72 26.75 6,100,593 -1.52(-5.37%)
Jul 06, 2009 28.42 28.48 27.59 28.26 6,338,843 -0.38(-1.32%)
Jul 02, 2009 29.44 29.55 28.64 28.64 5,597,825 -1.37(-4.56%)
Jul 01, 2009 29.96 30.66 29.92 30.01 5,636,176 +0.31(+1.05%)
Jun 30, 2009 30.57 30.97 29.31 29.70 10,269,134 -1.64(-5.22%)
Jun 29, 2009 31.16 31.84 30.90 31.33 4,038,205 +0.27(+0.89%)
Jun 26, 2009 31.03 31.51 30.88 31.06 9,962,742 -0.04(-0.12%)
Jun 25, 2009 30.84 31.16 30.59 31.09 7,769,949 +1.57(+5.30%)
Jun 24, 2009 29.41 30.19 29.31 29.53 6,090,499 +0.55(+1.89%)
Jun 23, 2009 28.90 29.30 28.41 28.98 5,997,985 +0.24(+0.82%)
Jun 22, 2009 29.23 29.23 28.46 28.75 8,512,756 -0.83(-2.82%)
Jun 19, 2009 30.39 30.39 29.48 29.58 6,296,970 -0.31(-1.04%)
Jun 18, 2009 30.50 30.52 29.54 29.89 5,707,961 -0.35(-1.15%)
Jun 17, 2009 30.58 30.62 28.91 30.24 8,577,617 -0.49(-1.61%)
Jun 16, 2009 32.02 32.50 30.48 30.73 7,090,385 -1.09(-3.43%)
Jun 15, 2009 32.55 32.67 31.32 31.82 6,466,755 -1.23(-3.73%)
Jun 12, 2009 32.99 33.06 32.27 33.06 4,858,265 -0.23(-0.69%)
Jun 11, 2009 33.87 33.97 33.24 33.29 7,369,483 -0.47(-1.38%)
Jun 10, 2009 34.45 34.65 32.86 33.75 5,595,125 -0.17(-0.50%)
Jun 09, 2009 33.97 34.63 33.52 33.92 5,701,018 +0.10(+0.31%)
Jun 08, 2009 33.23 34.25 32.94 33.82 6,983,872 -0.49(-1.44%)
Jun 05, 2009 34.81 35.19 33.78 34.31 7,333,446 +0.04(+0.11%)
Jun 04, 2009 33.55 34.56 33.23 34.28 5,659,884 +1.25(+3.78%)
Jun 03, 2009 33.99 34.07 32.63 33.03 9,270,063 -1.23(-3.58%)
Jun 02, 2009 34.62 35.09 33.90 34.25 8,023,950 -0.42(-1.21%)
Jun 01, 2009 33.04 34.89 32.90 34.67 12,076,353 +2.58(+8.03%)
May 29, 2009 31.15 32.10 31.15 32.10 6,663,295 +1.20(+3.87%)
May 28, 2009 31.78 32.00 30.44 30.90 8,549,402 -0.69(-2.20%)
May 27, 2009 31.86 32.75 31.51 31.60 6,186,520 +0.00(+0.00%)
May 26, 2009 30.72 31.99 30.41 31.60 5,813,143 +0.66(+2.12%)
May 22, 2009 30.84 32.25 30.69 30.94 9,755,437 +0.24(+0.79%)
May 21, 2009 31.97 31.99 30.42 30.69 12,548,426 -2.04(-6.23%)
May 20, 2009 32.87 35.07 32.49 32.73 14,384,439 +0.38(+1.16%)
May 19, 2009 32.79 33.04 30.65 32.36 8,738,706 -0.48(-1.46%)
May 18, 2009 31.40 32.86 31.17 32.84 7,381,341 +1.89(+6.11%)
May 15, 2009 30.83 31.77 30.61 30.95 5,861,348 +0.10(+0.31%)
May 14, 2009 30.33 31.14 29.90 30.85 7,423,403 +0.53(+1.75%)
May 13, 2009 31.63 31.80 30.14 30.32 7,736,284 -1.96(-6.06%)
May 12, 2009 32.70 33.11 31.44 32.27 7,515,315 -0.08(-0.25%)
May 11, 2009 32.67 32.92 32.04 32.36 5,890,362 -0.80(-2.43%)
May 08, 2009 32.58 33.79 32.58 33.16 8,051,002 +1.13(+3.54%)
May 07, 2009 35.23 35.43 31.95 32.03 10,586,570 -2.71(-7.81%)
May 06, 2009 34.00 35.07 33.32 34.74 9,666,536 +1.22(+3.63%)
May 05, 2009 33.09 33.74 32.77 33.52 5,697,732 +0.24(+0.71%)
May 04, 2009 32.08 33.60 32.04 33.29 7,477,969 +1.62(+5.13%)
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.