FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
147.02 USD  -8.35 (-5.37%)
Official Closing Price  /  Updated: 7:46 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2002 20.85 21.04 20.32 21.01 3,254,000 +0.21(+1.01%)
Jul 30, 2002 21.15 21.19 20.42 20.80 4,387,400 -0.71(-3.30%)
Jul 29, 2002 21.35 21.65 20.92 21.51 3,262,800 +0.52(+2.50%)
Jul 26, 2002 20.61 21.00 20.42 20.99 2,137,000 +0.38(+1.82%)
Jul 25, 2002 20.50 21.18 19.89 20.61 3,179,000 -0.23(-1.10%)
Jul 24, 2002 19.50 21.05 19.33 20.84 5,462,800 +1.23(+6.25%)
Jul 23, 2002 19.14 19.85 19.02 19.61 4,100,600 +0.48(+2.51%)
Jul 22, 2002 19.35 20.00 18.75 19.14 2,693,400 -0.29(-1.52%)
Jul 19, 2002 19.95 19.99 19.40 19.43 2,287,600 -1.18(-5.73%)
Jul 17, 2002 21.05 21.52 20.50 20.61 2,980,600 -1.17(-5.37%)
Jul 12, 2002 22.30 22.50 21.54 21.78 280,000 -0.55(-2.44%)
Jul 11, 2002 22.44 22.67 21.88 22.33 4,352,400 -0.21(-0.95%)
Jul 10, 2002 23.27 23.36 22.43 22.54 3,056,000 -0.61(-2.63%)
Jul 09, 2002 23.75 23.96 23.08 23.15 4,431,800 -0.53(-2.26%)
Jul 08, 2002 24.30 24.30 23.68 23.68 5,174,200 -0.74(-3.03%)
Jul 05, 2002 23.83 24.52 23.77 24.42 1,753,400 +0.70(+2.97%)
Jul 04, 2002 23.80 24.01 23.44 23.72 4,844,400 +0.00(+0.00%)
Jul 03, 2002 23.80 24.01 23.44 23.72 4,844,400 -0.16(-0.65%)
Jul 02, 2002 24.13 24.59 23.73 23.88 7,657,400 -0.17(-0.69%)
Jul 01, 2002 23.95 24.23 23.66 24.04 5,034,800 +0.09(+0.38%)
Jun 28, 2002 23.34 23.97 23.25 23.95 4,635,200 +0.80(+3.43%)
Jun 27, 2002 23.15 23.25 22.75 23.16 2,847,000 +0.15(+0.65%)
Jun 26, 2002 22.64 23.15 22.50 23.00 3,567,000 +0.13(+0.57%)
Jun 25, 2002 22.75 23.05 22.73 22.88 3,196,200 +0.50(+2.23%)
Jun 21, 2002 22.35 22.55 22.10 22.38 2,999,600 -0.01(-0.04%)
Jun 20, 2002 21.92 22.50 21.84 22.39 2,900,400 +0.25(+1.11%)
Jun 19, 2002 22.35 22.48 21.95 22.14 1,810,800 -0.26(-1.16%)
Jun 18, 2002 22.33 22.60 22.30 22.40 1,470,400 +0.11(+0.52%)
Jun 17, 2002 21.90 22.35 21.75 22.29 1,933,200 +0.33(+1.53%)
Jun 14, 2002 21.84 21.95 21.14 21.95 3,076,800 -0.66(-2.92%)
Jun 12, 2002 22.40 22.77 22.12 22.61 15,340,000 -0.58(-2.50%)
Jun 11, 2002 23.54 23.89 23.14 23.19 2,365,600 -0.27(-1.15%)
Jun 10, 2002 23.32 23.55 23.21 23.46 1,985,200 +0.26(+1.14%)
Jun 07, 2002 22.83 23.33 22.79 23.20 1,786,000 +0.19(+0.83%)
Jun 06, 2002 23.45 23.55 22.88 23.00 1,443,800 -0.45(-1.92%)
Jun 05, 2002 22.85 23.47 22.64 23.45 2,650,400 -0.05(-0.19%)
May 31, 2002 23.80 23.80 23.40 23.50 2,150,400 -0.26(-1.09%)
May 28, 2002 24.12 24.12 23.58 23.76 1,916,000 -0.21(-0.90%)
May 27, 2002 23.98 24.07 23.80 23.98 1,749,000 +0.00(+0.00%)
May 24, 2002 23.98 24.07 23.80 23.98 1,749,000 +0.04(+0.17%)
May 23, 2002 23.77 24.00 23.33 23.93 2,263,000 +0.25(+1.06%)
May 22, 2002 22.82 23.73 22.82 23.68 2,323,400 +0.67(+2.91%)
May 21, 2002 23.52 23.52 22.99 23.01 1,450,400 -0.29(-1.24%)
May 20, 2002 23.55 23.60 23.18 23.30 1,785,600 -0.20(-0.83%)
May 17, 2002 23.55 23.75 23.34 23.50 1,883,000 +0.00(+0.02%)
May 16, 2002 23.95 24.12 23.45 23.50 3,332,000 -0.46(-1.90%)
May 15, 2002 22.90 24.20 22.88 23.95 620,000 +1.10(+4.81%)
May 14, 2002 22.73 23.29 22.42 22.85 6,578,000 +1.59(+7.45%)
May 13, 2002 21.65 21.70 21.05 21.26 3,338,400 -0.39(-1.78%)
May 10, 2002 21.92 21.92 21.43 21.65 1,668,200 -0.15(-0.69%)
May 09, 2002 22.27 22.36 21.67 21.80 2,200,800 -0.64(-2.85%)
May 08, 2002 22.10 22.57 22.09 22.44 1,841,600 +0.59(+2.70%)
May 07, 2002 21.80 22.19 21.75 21.85 2,726,800 +0.02(+0.09%)
May 06, 2002 22.21 22.31 21.80 21.83 2,464,400 -0.38(-1.71%)
May 03, 2002 22.22 22.33 21.79 22.21 2,112,000 +0.11(+0.50%)
May 02, 2002 22.07 22.46 21.98 22.10 2,949,600 +0.07(+0.32%)
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.