FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
165.21 USD  +0.63 (+0.38%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2003 20.98 21.11 20.86 21.10 4,045,400 +0.12(+0.60%)
Jan 30, 2003 21.00 21.17 20.75 20.98 2,963,800 +0.05(+0.26%)
Jan 29, 2003 20.58 21.08 20.30 20.92 2,289,400 +0.26(+1.28%)
Jan 28, 2003 20.72 20.89 20.40 20.66 2,495,600 +0.06(+0.29%)
Jan 27, 2003 20.83 21.12 20.56 20.59 2,485,800 -0.27(-1.27%)
Jan 24, 2003 21.20 21.20 20.65 20.86 2,463,800 -0.38(-1.79%)
Jan 23, 2003 21.20 21.46 20.89 21.24 3,896,600 +0.12(+0.57%)
Jan 22, 2003 21.35 21.58 21.05 21.12 2,442,600 -0.29(-1.35%)
Jan 21, 2003 22.11 22.11 21.36 21.41 4,153,200 -0.75(-3.38%)
Jan 17, 2003 22.33 22.84 22.11 22.16 1,326,800 -0.26(-1.18%)
Jan 16, 2003 22.19 22.59 22.19 22.42 2,254,400 +0.24(+1.08%)
Jan 15, 2003 22.33 22.36 22.05 22.18 2,881,200 -0.07(-0.29%)
Jan 14, 2003 22.50 22.50 21.50 22.25 8,149,600 -0.25(-1.11%)
Jan 13, 2003 22.76 22.86 22.50 22.50 3,726,200 -0.39(-1.68%)
Jan 10, 2003 22.95 23.29 22.83 22.89 2,374,000 -0.26(-1.14%)
Jan 09, 2003 22.94 23.24 22.94 23.15 2,509,400 +0.15(+0.65%)
Jan 08, 2003 23.10 23.15 22.89 23.00 2,817,200 -0.11(-0.48%)
Jan 07, 2003 23.50 23.50 22.97 23.11 2,540,200 -0.43(-1.83%)
Jan 06, 2003 23.43 23.60 23.38 23.54 2,316,800 +0.11(+0.47%)
Jan 03, 2003 23.80 23.80 23.32 23.43 1,746,400 -0.28(-1.18%)
Jan 02, 2003 23.00 23.79 23.00 23.71 1,852,800 +0.79(+3.42%)
Dec 31, 2002 22.95 23.00 22.52 22.92 2,126,600 -0.12(-0.50%)
Dec 30, 2002 23.08 23.09 22.73 23.04 1,968,200 +0.04(+0.15%)
Dec 27, 2002 23.65 23.65 23.00 23.00 2,020,200 -0.70(-2.93%)
Dec 26, 2002 23.75 24.04 23.62 23.70 958,000 -0.05(-0.21%)
Dec 24, 2002 23.82 23.92 23.67 23.75 498,800 -0.12(-0.52%)
Dec 23, 2002 23.85 24.16 23.58 23.88 2,696,200 +0.09(+0.38%)
Dec 20, 2002 23.40 23.93 23.40 23.79 3,124,400 +0.51(+2.19%)
Dec 19, 2002 23.39 23.75 23.20 23.27 2,118,600 -0.11(-0.49%)
Dec 18, 2002 23.45 23.62 23.09 23.39 2,769,000 -0.06(-0.26%)
Dec 17, 2002 23.35 23.62 23.12 23.45 2,778,000 +0.14(+0.58%)
Dec 16, 2002 22.92 23.66 22.92 23.32 2,880,600 +0.54(+2.37%)
Dec 13, 2002 22.88 23.12 22.52 22.77 3,806,000 -0.18(-0.76%)
Dec 12, 2002 22.98 23.09 22.75 22.95 2,660,200 -0.19(-0.84%)
Dec 11, 2002 22.75 23.25 22.55 23.14 4,862,400 +0.10(+0.41%)
Dec 10, 2002 23.00 23.12 22.58 23.05 7,528,800 -0.77(-3.21%)
Dec 09, 2002 24.27 24.30 23.80 23.82 2,162,000 -0.46(-1.89%)
Dec 06, 2002 24.00 24.55 24.00 24.27 1,875,800 -0.11(-0.47%)
Dec 05, 2002 24.70 24.76 24.38 24.39 2,563,800 -0.38(-1.51%)
Dec 04, 2002 24.26 24.89 24.11 24.76 3,017,400 +0.50(+2.08%)
Dec 03, 2002 25.29 25.29 24.24 24.26 4,439,200 -1.02(-4.05%)
Dec 02, 2002 25.80 25.80 24.85 25.29 3,456,400 -0.29(-1.13%)
Nov 29, 2002 25.61 25.79 25.42 25.58 1,268,600 -0.01(-0.06%)
Nov 27, 2002 25.00 25.62 25.00 25.59 2,256,800 +0.69(+2.77%)
Nov 26, 2002 25.15 25.21 24.82 24.90 3,013,600 -0.25(-0.99%)
Nov 25, 2002 24.81 25.20 24.64 25.15 2,494,600 +0.29(+1.17%)
Nov 22, 2002 25.25 25.30 24.75 24.86 3,378,400 -0.40(-1.58%)
Nov 21, 2002 24.75 25.57 24.62 25.26 3,919,000 +0.51(+2.06%)
Nov 20, 2002 24.95 24.95 24.42 24.75 5,664,000 -0.20(-0.80%)
Nov 19, 2002 24.05 25.02 23.67 24.95 6,896,400 +0.92(+3.83%)
Nov 18, 2002 24.25 24.25 23.76 24.03 2,203,800 +0.07(+0.27%)
Nov 15, 2002 23.77 24.20 23.77 23.96 4,020,600 -0.33(-1.34%)
Nov 14, 2002 24.45 24.45 24.20 24.29 3,229,000 +0.05(+0.21%)
Nov 13, 2002 24.33 24.42 23.96 24.24 3,650,800 -0.12(-0.51%)
Nov 12, 2002 24.40 24.58 24.01 24.36 3,470,600 +0.09(+0.37%)
Nov 11, 2002 24.46 24.48 24.14 24.27 3,389,400 -0.23(-0.92%)
Nov 08, 2002 24.35 24.79 24.01 24.50 4,850,000 +0.24(+0.99%)
Nov 07, 2002 24.00 24.83 24.00 24.26 7,403,400 +0.79(+3.37%)
Nov 06, 2002 23.39 23.52 23.12 23.47 2,193,400 +0.12(+0.54%)
Nov 05, 2002 23.50 23.70 23.22 23.34 1,461,000 -0.12(-0.51%)
Nov 04, 2002 23.75 23.86 23.38 23.46 2,339,200 -0.10(-0.42%)
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.