FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
146.96 USD  -1.14 (-0.77%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2018 148.33 149.87 146.30 146.96 1,896,708 -1.14(-0.77%)
Apr 19, 2018 149.83 150.52 146.50 148.10 2,290,309 -1.67(-1.12%)
Apr 18, 2018 150.59 151.71 149.41 149.77 2,022,003 +0.62(+0.42%)
Apr 17, 2018 150.69 152.15 149.15 149.15 1,957,825 +0.17(+0.11%)
Apr 16, 2018 151.17 151.28 148.29 148.98 2,607,433 -1.00(-0.67%)
Apr 13, 2018 151.71 151.99 148.98 149.98 2,634,925 -0.28(-0.19%)
Apr 12, 2018 145.65 151.18 145.65 150.26 3,255,509 +5.85(+4.05%)
Apr 11, 2018 145.27 146.18 144.25 144.41 2,308,517 -3.60(-2.43%)
Apr 10, 2018 146.05 149.49 145.43 148.01 2,611,931 +5.05(+3.53%)
Apr 09, 2018 146.67 147.44 142.73 142.96 3,629,628 -2.43(-1.67%)
Apr 06, 2018 149.33 149.80 143.03 145.39 3,294,018 -5.95(-3.93%)
Apr 05, 2018 149.92 153.23 149.31 151.34 2,962,739 +2.77(+1.86%)
Apr 04, 2018 145.32 149.16 143.57 148.57 4,478,027 -4.47(-2.92%)
Apr 03, 2018 152.69 153.21 149.76 153.04 1,957,451 +1.22(+0.80%)
Apr 02, 2018 154.38 154.88 149.29 151.82 2,150,559 -3.50(-2.25%)
Mar 29, 2018 155.32 155.32 155.32 0 +3.84(+2.53%)
Mar 28, 2018 151.48 153.63 148.79 151.48 2,654,959 -0.68(-0.45%)
Mar 27, 2018 154.24 156.99 150.90 152.16 2,688,834 -1.18(-0.77%)
Mar 26, 2018 151.39 153.68 148.90 153.34 2,463,843 +5.34(+3.61%)
Mar 23, 2018 151.76 153.73 147.60 148.00 2,940,618 -3.58(-2.36%)
Mar 22, 2018 153.74 156.37 151.21 151.58 3,763,518 -6.47(-4.09%)
Mar 21, 2018 158.89 160.44 155.73 158.05 2,901,305 -1.94(-1.21%)
Mar 20, 2018 160.20 162.05 159.18 159.99 1,499,340 +0.46(+0.29%)
Mar 19, 2018 162.65 162.93 157.83 159.53 2,365,687 -4.35(-2.65%)
Mar 16, 2018 159.72 163.98 159.37 163.88 3,818,654 +4.28(+2.68%)
Mar 15, 2018 160.92 161.68 159.15 159.60 1,320,744 -0.61(-0.38%)
Mar 14, 2018 162.42 162.50 158.90 160.21 2,243,023 -1.11(-0.69%)
Mar 13, 2018 164.96 166.31 160.67 161.32 2,732,314 -2.71(-1.65%)
Mar 12, 2018 167.96 168.05 162.80 164.03 2,260,834 -3.90(-2.32%)
Mar 09, 2018 162.00 168.01 161.73 167.93 3,828,040 +6.87(+4.27%)
Mar 08, 2018 157.69 161.35 155.72 161.06 3,477,893 +3.16(+2.00%)
Mar 07, 2018 158.32 154.98 157.90 2,589,067 -0.61(-0.38%)
Mar 06, 2018 158.60 159.57 157.46 158.51 2,393,440 +0.97(+0.62%)
Mar 05, 2018 152.54 158.24 151.04 157.54 3,093,405 +4.23(+2.76%)
Mar 02, 2018 155.55 156.26 151.77 153.31 4,169,468 -3.50(-2.23%)
Mar 01, 2018 160.75 162.85 155.74 156.81 3,697,016 -4.06(-2.52%)
Feb 28, 2018 163.92 164.92 160.87 160.87 2,763,239 -2.71(-1.66%)
Feb 27, 2018 167.53 167.53 163.58 163.58 2,281,732 -3.88(-2.32%)
Feb 26, 2018 167.05 168.31 165.63 167.46 1,770,001 +1.22(+0.73%)
Feb 23, 2018 165.02 166.26 162.87 166.24 2,038,824 +2.08(+1.27%)
Feb 22, 2018 163.00 165.80 162.76 164.16 1,904,839 +2.07(+1.28%)
Feb 21, 2018 164.80 166.78 161.97 162.09 2,737,959 -2.68(-1.63%)
Feb 20, 2018 169.04 169.96 163.65 164.77 3,749,677 -4.67(-2.76%)
Feb 16, 2018 169.44 169.44 169.44 0 +2.63(+1.58%)
Feb 15, 2018 167.42 166.81 3,012,464 +3.53(+2.16%)
Feb 14, 2018 159.96 164.88 159.76 163.28 2,851,561 +1.98(+1.23%)
Feb 13, 2018 161.61 161.30 1,795,219 +2.09(+1.31%)
Feb 12, 2018 156.74 160.36 155.91 159.21 2,342,903 +4.28(+2.76%)
Feb 09, 2018 155.41 157.15 148.60 154.93 3,895,342 +1.27(+0.83%)
Feb 08, 2018 161.22 153.61 153.66 2,983,273 -7.78(-4.82%)
Feb 07, 2018 161.17 164.16 160.91 161.44 2,374,714 -0.44(-0.27%)
Feb 06, 2018 153.95 162.26 151.45 161.88 3,322,242 +2.12(+1.33%)
Feb 05, 2018 163.10 165.95 158.12 159.76 3,517,464 -5.20(-3.15%)
Feb 02, 2018 166.66 167.93 164.72 164.96 2,568,696 -2.89(-1.72%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More