FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
173.92 USD  +1.78 (+1.03%)
Official Closing Price  /  Updated: 6:29 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2019 172.03 174.25 171.50 173.92 1,783,323 +1.78(+1.03%)
Oct 17, 2019 172.03 173.00 171.31 172.14 1,219,828 +1.08(+0.63%)
Oct 16, 2019 172.06 174.10 171.00 171.06 1,834,100 -1.58(-0.92%)
Oct 15, 2019 169.56 173.03 168.15 172.64 1,927,242 +3.71(+2.20%)
Oct 14, 2019 170.80 170.95 168.57 168.93 1,776,378 -2.02(-1.18%)
Oct 11, 2019 170.00 173.26 169.48 170.95 5,041,600 +3.15(+1.88%)
Oct 10, 2019 166.51 169.95 166.03 167.80 2,014,842 +1.37(+0.82%)
Oct 09, 2019 166.40 167.61 164.65 166.43 2,095,641 +1.46(+0.89%)
Oct 08, 2019 164.29 166.19 162.86 164.97 1,853,118 -1.58(-0.95%)
Oct 07, 2019 167.94 168.68 166.41 166.55 1,241,679 -1.14(-0.68%)
Oct 04, 2019 164.80 167.78 164.15 167.69 1,255,100 +2.86(+1.74%)
Oct 03, 2019 163.21 165.19 160.61 164.83 1,386,621 +1.58(+0.97%)
Oct 02, 2019 164.00 164.98 161.08 163.25 2,659,183 -2.25(-1.36%)
Oct 01, 2019 169.60 170.21 164.65 165.50 2,312,631 -3.18(-1.89%)
Sep 30, 2019 166.66 169.03 166.66 168.68 1,841,382 +2.42(+1.46%)
Sep 27, 2019 166.50 167.31 165.00 166.26 1,613,000 -0.15(-0.09%)
Sep 26, 2019 165.17 166.92 164.75 166.41 1,820,076 +1.22(+0.74%)
Sep 25, 2019 165.68 166.24 164.43 165.19 2,816,157 -0.77(-0.46%)
Sep 24, 2019 165.61 166.31 163.95 165.96 3,183,471 +0.75(+0.45%)
Sep 23, 2019 162.89 166.08 162.76 165.21 1,450,027 +1.14(+0.69%)
Sep 20, 2019 164.83 166.70 162.88 164.07 2,954,200 -0.37(-0.23%)
Sep 19, 2019 165.15 166.00 163.70 164.44 986,245 -0.94(-0.57%)
Sep 18, 2019 163.47 165.63 162.82 165.38 1,219,677 +1.39(+0.85%)
Sep 17, 2019 162.99 164.25 162.30 163.99 1,349,934 -0.60(-0.36%)
Sep 16, 2019 164.14 165.48 162.90 164.59 1,164,676 -0.83(-0.50%)
Sep 13, 2019 164.93 166.59 163.15 165.42 1,789,200 +2.16(+1.32%)
Sep 12, 2019 162.28 163.69 159.63 163.26 2,732,780 -1.89(-1.14%)
Sep 11, 2019 164.10 165.19 162.78 165.15 2,211,883 +1.11(+0.68%)
Sep 10, 2019 158.89 164.04 158.32 164.04 2,702,942 +5.68(+3.59%)
Sep 09, 2019 156.70 159.18 156.68 158.36 1,725,666 +1.84(+1.18%)
Sep 06, 2019 157.03 157.82 156.12 156.52 1,083,100 +0.22(+0.14%)
Sep 05, 2019 152.78 157.20 152.33 156.30 1,675,670 +4.58(+3.02%)
Sep 04, 2019 151.42 152.00 151.05 151.72 1,563,577 +0.90(+0.60%)
Sep 03, 2019 153.76 153.76 150.06 150.82 2,060,529 -4.09(-2.64%)
Aug 30, 2019 158.22 158.49 154.76 154.91 1,636,500 -1.57(-1.00%)
Aug 29, 2019 155.25 157.77 155.00 156.48 1,620,732 +3.76(+2.46%)
Aug 28, 2019 149.49 153.47 148.97 152.72 1,484,779 +2.62(+1.75%)
Aug 27, 2019 151.59 152.68 149.65 150.10 1,246,788 -0.71(-0.47%)
Aug 26, 2019 149.82 151.90 148.28 150.81 1,864,103 +3.79(+2.58%)
Aug 23, 2019 151.00 153.82 146.30 147.02 2,994,700 -8.35(-5.37%)
Aug 22, 2019 155.51 156.21 153.05 155.37 1,716,395 +0.51(+0.33%)
Aug 21, 2019 154.35 155.25 153.61 154.86 1,855,215 +2.76(+1.81%)
Aug 20, 2019 152.05 152.59 151.12 152.10 1,582,899 -0.29(-0.19%)
Aug 19, 2019 150.19 153.25 149.36 152.39 1,993,623 +3.16(+2.12%)
Aug 16, 2019 143.78 150.99 143.49 149.23 3,492,900 +5.52(+3.84%)
Aug 15, 2019 143.82 145.33 141.24 143.71 2,401,089 +0.54(+0.38%)
Aug 14, 2019 144.11 144.78 141.85 143.17 2,999,953 -4.00(-2.72%)
Aug 13, 2019 146.00 150.06 145.49 147.17 2,906,181 +0.12(+0.08%)
Aug 12, 2019 153.95 154.34 146.82 147.05 3,565,136 -7.79(-5.03%)
Aug 09, 2019 153.92 156.01 153.45 154.84 1,742,800 -0.22(-0.14%)
Aug 08, 2019 152.10 155.20 151.45 155.06 1,661,298 +3.82(+2.53%)
Aug 07, 2019 150.44 151.58 148.60 151.24 1,747,066 -1.54(-1.01%)
Aug 06, 2019 152.42 154.35 150.41 152.78 1,824,753 +1.72(+1.14%)
Aug 05, 2019 154.60 155.42 147.71 151.06 3,243,281 -7.64(-4.81%)
Aug 02, 2019 159.84 159.84 157.10 158.70 2,270,100 -2.51(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.