FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
176.20 USD  +0.73 (+0.42%)
Official Closing Price  /  Updated: 7:36 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2003 22.85 23.12 22.70 22.85 1,941,000 +0.04(+0.18%)
Jun 27, 2003 22.75 22.92 22.50 22.81 2,952,600 -0.19(-0.80%)
Jun 26, 2003 22.98 23.18 22.86 23.00 1,589,600 -0.05(-0.22%)
Jun 25, 2003 23.45 23.50 22.95 23.05 2,916,600 -0.37(-1.58%)
Jun 24, 2003 23.52 23.78 23.28 23.42 2,532,400 -0.06(-0.26%)
Jun 23, 2003 23.68 24.31 23.44 23.48 5,089,400 +0.05(+0.19%)
Jun 20, 2003 23.48 23.67 23.28 23.43 2,129,800 +0.15(+0.64%)
Jun 19, 2003 23.60 23.74 23.26 23.28 1,351,200 -0.38(-1.59%)
Jun 18, 2003 23.95 24.00 23.40 23.66 1,944,800 -0.36(-1.50%)
Jun 17, 2003 24.00 24.35 23.62 24.01 3,196,200 +0.09(+0.38%)
Jun 16, 2003 23.11 24.00 22.97 23.92 3,737,000 +1.06(+4.66%)
Jun 13, 2003 23.24 23.25 22.74 22.86 1,724,800 -0.27(-1.19%)
Jun 12, 2003 22.95 23.17 22.74 23.14 1,785,800 +0.21(+0.94%)
Jun 11, 2003 22.60 22.92 22.53 22.92 2,793,800 +0.45(+1.98%)
Jun 10, 2003 22.75 22.80 22.40 22.48 1,413,800 -0.07(-0.33%)
Jun 09, 2003 22.70 22.73 22.45 22.55 1,242,800 -0.24(-1.03%)
Jun 06, 2003 23.06 23.25 22.68 22.79 2,307,000 -0.15(-0.65%)
Jun 05, 2003 22.79 22.93 22.51 22.93 2,236,000 +0.15(+0.66%)
Jun 04, 2003 22.55 22.85 22.45 22.79 3,745,400 +0.24(+1.04%)
Jun 03, 2003 22.20 22.55 22.17 22.55 4,523,600 +0.35(+1.58%)
Jun 02, 2003 22.00 22.36 22.00 22.20 3,648,200 +0.37(+1.67%)
May 30, 2003 21.48 21.85 21.47 21.83 2,174,600 +0.47(+2.20%)
May 29, 2003 21.80 22.00 21.30 21.36 4,583,000 -0.38(-1.72%)
May 28, 2003 22.53 22.53 21.68 21.74 3,307,400 -0.26(-1.18%)
May 27, 2003 21.80 22.10 21.67 22.00 3,574,800 +0.17(+0.76%)
May 23, 2003 22.15 22.15 21.70 21.83 2,184,600 -0.29(-1.31%)
May 22, 2003 21.71 22.17 21.70 22.12 2,508,000 +0.42(+1.91%)
May 21, 2003 21.67 21.92 21.57 21.71 2,474,600 +0.00(+0.00%)
May 20, 2003 21.75 21.92 21.42 21.71 3,296,800 -0.10(-0.44%)
May 19, 2003 22.18 22.23 21.79 21.80 1,986,200 -0.40(-1.78%)
May 16, 2003 22.32 22.42 22.08 22.20 2,800,800 -0.12(-0.54%)
May 15, 2003 22.30 22.42 22.11 22.32 3,140,000 +0.07(+0.31%)
May 14, 2003 22.08 22.34 22.04 22.25 3,876,000 +0.16(+0.72%)
May 13, 2003 22.73 22.75 21.42 22.09 7,472,000 -0.26(-1.16%)
May 12, 2003 22.48 22.70 22.15 22.35 6,909,600 +0.11(+0.49%)
May 09, 2003 21.90 22.43 21.89 22.24 4,113,200 +0.41(+1.88%)
May 08, 2003 21.98 22.01 21.60 21.83 2,072,400 -0.32(-1.44%)
May 07, 2003 22.00 22.36 21.90 22.15 2,953,800 +0.16(+0.75%)
May 06, 2003 22.00 22.10 21.64 21.99 3,236,600 -0.01(-0.07%)
May 05, 2003 22.00 22.30 21.88 22.00 1,757,200 +0.02(+0.11%)
May 02, 2003 21.64 22.05 21.64 21.98 2,334,800 +0.35(+1.60%)
May 01, 2003 22.01 22.02 21.38 21.63 2,563,800 -0.38(-1.75%)
Apr 30, 2003 21.83 22.22 21.57 22.01 2,581,200 +0.18(+0.82%)
Apr 29, 2003 21.80 21.91 21.55 21.83 3,027,600 +0.08(+0.39%)
Apr 28, 2003 21.35 21.86 21.23 21.75 2,452,600 +0.40(+1.87%)
Apr 25, 2003 21.48 21.48 21.05 21.35 2,209,000 -0.07(-0.30%)
Apr 24, 2003 21.40 21.75 21.34 21.42 2,791,600 -0.09(-0.44%)
Apr 23, 2003 21.41 21.68 21.17 21.51 4,356,800 +0.17(+0.77%)
Apr 22, 2003 20.62 21.50 20.50 21.34 2,222,800 +0.72(+3.49%)
Apr 21, 2003 20.83 20.89 20.50 20.62 1,369,800 -0.20(-0.98%)
Apr 17, 2003 20.25 20.95 20.09 20.83 2,473,400 +0.74(+3.66%)
Apr 16, 2003 20.60 20.77 20.07 20.09 1,813,600 -0.35(-1.71%)
Apr 15, 2003 20.51 20.59 20.25 20.45 2,660,000 -0.12(-0.58%)
Apr 14, 2003 20.47 20.68 19.98 20.57 3,436,600 +0.10(+0.46%)
Apr 11, 2003 20.89 21.11 20.43 20.47 2,614,000 -0.20(-0.99%)
Apr 10, 2003 20.55 20.75 20.47 20.67 2,287,800 +0.13(+0.63%)
Apr 09, 2003 20.99 21.09 20.52 20.55 3,680,800 -0.44(-2.10%)
Apr 08, 2003 20.62 20.99 20.36 20.99 2,462,400 +0.37(+1.77%)
Apr 07, 2003 21.20 21.38 20.60 20.62 2,047,400 +0.02(+0.10%)
Apr 04, 2003 20.98 20.99 20.55 20.60 1,969,800 -0.13(-0.63%)
Apr 03, 2003 20.75 21.12 20.71 20.73 3,007,600 -0.02(-0.07%)
Apr 02, 2003 20.23 20.92 20.17 20.75 4,197,400 +1.03(+5.20%)
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.