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 (%)
Jun 30, 2015 81.39 83.61 81.05 82.60 7,706,881 +1.78(+2.20%)
Jun 29, 2015 81.34 82.25 80.78 80.82 4,545,268 -1.26(-1.53%)
Jun 26, 2015 80.01 82.47 79.62 82.08 8,421,632 +2.59(+3.25%)
Jun 25, 2015 79.66 79.83 78.72 79.50 4,350,968 +0.00(+0.00%)
Jun 24, 2015 79.09 79.74 79.03 79.50 2,634,261 +0.27(+0.34%)
Jun 23, 2015 78.98 79.49 78.80 79.23 2,032,791 +0.11(+0.14%)
Jun 22, 2015 78.85 79.62 78.73 79.12 2,469,511 +0.84(+1.07%)
Jun 19, 2015 78.16 78.61 78.03 78.28 4,335,339 -0.03(-0.04%)
Jun 18, 2015 77.51 78.47 77.35 78.31 2,074,034 +0.30(+0.38%)
Jun 17, 2015 77.97 78.33 77.62 78.02 2,470,475 +0.11(+0.14%)
Jun 16, 2015 77.93 78.06 77.54 77.91 2,733,039 -0.29(-0.37%)
Jun 15, 2015 77.60 78.42 77.45 78.19 2,130,412 -0.08(-0.11%)
Jun 12, 2015 78.51 78.99 78.09 78.28 1,616,755 -0.55(-0.70%)
Jun 11, 2015 78.58 79.15 78.43 78.83 2,655,590 +0.23(+0.29%)
Jun 10, 2015 77.90 78.88 77.76 78.60 2,410,218 +0.92(+1.19%)
Jun 09, 2015 77.70 78.56 77.35 77.68 2,115,791 +0.20(+0.26%)
Jun 08, 2015 77.75 77.93 77.37 77.48 1,984,623 -0.44(-0.56%)
Jun 05, 2015 77.46 78.19 77.16 77.92 2,061,375 +0.22(+0.28%)
Jun 04, 2015 78.01 78.20 77.52 77.70 2,937,268 -0.74(-0.94%)
Jun 03, 2015 78.72 78.85 78.06 78.43 2,541,168 -0.01(-0.01%)
Jun 02, 2015 78.42 78.85 78.09 78.44 3,044,440 +0.09(+0.12%)
Jun 01, 2015 79.34 79.36 78.30 78.35 3,432,382 -0.88(-1.11%)
May 29, 2015 79.01 79.59 78.74 79.23 6,464,658 +0.15(+0.19%)
May 28, 2015 79.43 79.43 78.72 79.07 3,796,620 -0.73(-0.91%)
May 27, 2015 79.40 80.24 79.24 79.80 4,675,921 +0.47(+0.60%)
May 26, 2015 78.30 79.70 78.23 79.33 6,545,912 +0.38(+0.48%)
May 22, 2015 77.64 78.95 78.95 78.95 10,119,414 +3.29(+4.35%)
May 21, 2015 75.42 75.94 75.31 75.66 3,590,786 +0.41(+0.54%)
May 20, 2015 75.43 75.61 74.91 75.25 2,294,163 -0.16(-0.21%)
May 19, 2015 75.34 75.61 74.81 75.41 2,509,477 -0.01(-0.01%)
May 18, 2015 75.27 75.73 74.96 75.42 2,976,690 +0.04(+0.06%)
May 15, 2015 76.37 76.66 74.53 75.38 7,873,287 -2.60(-3.34%)
May 14, 2015 76.90 78.11 76.89 77.98 2,304,784 +1.33(+1.73%)
May 13, 2015 76.82 77.38 76.49 76.66 2,102,206 +0.19(+0.25%)
May 12, 2015 76.59 76.83 76.12 76.46 1,875,744 -0.62(-0.80%)
May 11, 2015 76.29 77.33 76.16 77.08 3,364,288 +1.06(+1.39%)
May 08, 2015 76.20 76.49 75.33 76.02 2,616,119 +0.22(+0.29%)
May 07, 2015 75.90 76.00 75.29 75.80 1,971,329 -0.29(-0.38%)
May 06, 2015 76.52 76.75 75.82 76.09 1,674,227 -0.14(-0.19%)
May 05, 2015 76.83 77.33 76.07 76.23 2,071,961 -0.63(-0.83%)
May 04, 2015 77.28 77.44 76.62 76.87 2,962,509 -0.42(-0.55%)
May 01, 2015 76.96 77.50 76.74 77.29 3,162,681 +0.74(+0.96%)
Apr 30, 2015 75.83 76.96 75.62 76.55 3,226,256 +0.55(+0.72%)
Apr 29, 2015 74.77 76.33 74.75 76.00 2,704,268 +0.83(+1.10%)
Apr 28, 2015 75.18 75.52 74.65 75.18 3,248,698 -0.03(-0.04%)
Apr 27, 2015 74.73 75.32 74.66 75.21 2,461,577 +0.46(+0.61%)
Apr 24, 2015 74.84 74.99 74.35 74.75 1,752,980 -0.17(-0.23%)
Apr 23, 2015 74.96 75.18 74.63 74.92 2,342,967 +0.41(+0.56%)
Apr 22, 2015 74.34 74.53 74.10 74.51 2,395,926 +0.15(+0.20%)
Apr 21, 2015 75.29 75.38 74.19 74.35 2,619,336 -0.83(-1.10%)
Apr 20, 2015 74.63 75.25 74.36 75.18 2,984,570 +1.18(+1.59%)
Apr 17, 2015 74.52 74.75 73.97 74.01 2,658,697 -1.21(-1.61%)
Apr 16, 2015 75.40 75.57 74.96 75.22 2,021,493 -0.34(-0.45%)
Apr 15, 2015 74.52 75.89 74.04 75.56 3,926,037 +1.20(+1.62%)
Apr 14, 2015 74.46 74.48 73.94 74.35 2,156,697 -0.07(-0.09%)
Apr 13, 2015 75.09 75.66 74.34 74.42 3,304,104 -0.90(-1.20%)
Apr 10, 2015 74.45 75.91 74.45 75.33 2,428,635 +0.52(+0.70%)
Apr 09, 2015 74.18 74.98 73.90 74.80 3,446,779 +0.51(+0.68%)
Apr 08, 2015 74.86 75.37 73.91 74.30 2,478,222 -0.50(-0.67%)
Apr 07, 2015 74.96 75.29 74.59 74.79 2,084,920 -0.03(-0.05%)
Apr 06, 2015 74.44 75.31 74.20 74.83 2,281,635 +0.42(+0.57%)
Apr 02, 2015 73.97 74.41 74.41 74.41 1,839,044 +0.32(+0.43%)
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.