Deere & Co (NY: DE )

406.79 +5.72 (+1.42%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 99.25 100.01 98.21 99.79 2,569,817 +0.38(+0.39%)
Apr 27, 2017 100.59 100.75 98.84 99.41 2,947,332 -1.23(-1.22%)
Apr 26, 2017 101.11 101.73 100.59 100.63 2,469,558 -0.54(-0.53%)
Apr 25, 2017 99.85 102.05 99.76 101.17 3,720,031 +2.59(+2.63%)
Apr 24, 2017 97.47 98.88 97.40 98.58 3,032,526 +2.42(+2.52%)
Apr 21, 2017 97.49 97.88 95.71 96.15 2,264,953 -1.13(-1.16%)
Apr 20, 2017 96.56 97.59 95.90 97.28 2,252,521 +0.52(+0.54%)
Apr 19, 2017 97.28 97.45 96.47 96.76 1,630,877 -0.22(-0.23%)
Apr 18, 2017 96.58 97.35 96.41 96.98 1,890,662 -0.30(-0.30%)
Apr 17, 2017 96.91 97.45 96.34 97.28 2,216,093 +0.72(+0.74%)
Apr 13, 2017 97.55 97.97 96.53 96.56 2,618,489 -1.21(-1.23%)
Apr 12, 2017 99.24 99.42 97.71 97.77 2,335,541 -1.62(-1.63%)
Apr 11, 2017 98.37 99.59 97.79 99.39 3,183,826 +1.37(+1.40%)
Apr 10, 2017 97.86 98.54 97.62 98.02 1,163,423 +0.28(+0.28%)
Apr 07, 2017 98.69 99.10 97.72 97.74 1,492,711 -1.00(-1.01%)
Apr 06, 2017 98.01 99.15 97.64 98.75 1,807,827 +1.06(+1.09%)
Apr 05, 2017 98.35 99.28 97.40 97.68 1,479,482 -0.22(-0.23%)
Apr 04, 2017 97.40 98.02 97.01 97.91 1,416,769 +0.64(+0.66%)
Apr 03, 2017 97.43 97.69 96.54 97.26 1,836,800 -0.07(-0.07%)
Mar 31, 2017 97.28 98.24 96.90 97.33 2,525,294 -0.28(-0.28%)
Mar 30, 2017 96.86 97.84 96.79 97.61 1,220,732 +0.89(+0.92%)
Mar 29, 2017 96.25 96.86 95.99 96.73 1,806,247 +0.40(+0.42%)
Mar 28, 2017 95.42 96.51 95.42 96.32 2,097,355 +1.04(+1.09%)
Mar 27, 2017 95.68 96.02 95.10 95.28 3,906,200 -1.62(-1.67%)
Mar 24, 2017 97.39 98.02 96.33 96.90 2,074,603 -0.49(-0.50%)
Mar 23, 2017 97.68 98.44 97.15 97.39 1,176,896 -0.21(-0.22%)
Mar 22, 2017 97.54 98.02 97.01 97.60 1,856,349 +0.14(+0.15%)
Mar 21, 2017 98.93 99.13 97.04 97.46 2,543,785 -1.13(-1.15%)
Mar 20, 2017 98.22 98.87 97.72 98.59 1,529,787 +0.38(+0.39%)
Mar 17, 2017 98.47 98.79 98.01 98.21 4,636,056 -0.25(-0.25%)
Mar 16, 2017 98.87 98.94 98.18 98.46 1,550,769 -0.05(-0.05%)
Mar 15, 2017 97.44 98.98 97.07 98.51 2,901,596 +1.40(+1.45%)
Mar 14, 2017 97.19 97.44 96.60 97.11 1,691,560 -0.60(-0.61%)
Mar 13, 2017 97.96 98.40 97.23 97.70 1,631,471 -0.04(-0.04%)
Mar 10, 2017 97.66 97.81 96.81 97.74 2,110,828 +0.30(+0.31%)
Mar 09, 2017 98.29 98.61 96.75 97.43 2,390,498 -0.79(-0.81%)
Mar 08, 2017 98.20 98.97 97.94 98.23 2,128,609 +0.20(+0.21%)
Mar 07, 2017 98.55 98.65 97.83 98.02 1,844,434 -0.53(-0.54%)
Mar 06, 2017 97.73 98.75 97.55 98.55 1,900,113 +0.01(+0.01%)
Mar 03, 2017 97.29 98.71 96.79 98.55 2,122,175 +1.15(+1.18%)
Mar 02, 2017 98.49 98.90 97.26 97.40 2,641,839 -1.49(-1.51%)
Mar 01, 2017 98.45 99.39 98.44 98.89 3,216,278 +1.54(+1.58%)
Feb 28, 2017 96.84 98.36 96.84 97.35 3,163,094 -0.02(-0.02%)
Feb 27, 2017 96.61 97.58 96.53 97.37 2,063,983 +0.79(+0.82%)
Feb 24, 2017 95.38 96.63 95.21 96.58 2,436,460 +0.79(+0.83%)
Feb 23, 2017 97.41 97.54 94.89 95.79 4,690,555 -1.71(-1.75%)
Feb 22, 2017 96.74 97.74 96.65 97.50 4,730,589 +0.04(+0.04%)
Feb 21, 2017 98.02 98.05 96.52 97.46 3,773,216 -0.59(-0.60%)
Feb 17, 2017 98.05 98.05 98.05 0 +0.98(+1.01%)
Feb 16, 2017 97.05 97.27 95.99 97.07 5,349,194 +0.04(+0.05%)
Feb 15, 2017 96.99 97.51 96.31 97.03 5,884,021 -0.83(-0.85%)
Feb 14, 2017 97.70 98.18 96.97 97.85 3,952,647 -0.62(-0.63%)
Feb 13, 2017 97.78 99.75 97.38 98.47 3,041,234 +0.45(+0.46%)
Feb 10, 2017 97.14 98.15 97.05 98.02 3,101,606 +1.00(+1.03%)
Feb 09, 2017 96.39 97.09 96.11 97.03 3,050,650 +0.63(+0.65%)
Feb 08, 2017 96.28 96.52 95.81 96.39 1,805,955 -0.31(-0.32%)
Feb 07, 2017 96.47 96.83 96.09 96.71 1,974,734 +0.62(+0.65%)
Feb 06, 2017 95.82 96.16 95.54 96.08 2,274,343 +0.06(+0.06%)
Feb 03, 2017 95.59 96.10 95.39 96.02 2,131,360 +0.50(+0.52%)
Feb 02, 2017 95.27 95.66 94.80 95.52 1,313,664 +0.25(+0.26%)
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.