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 (%)
Sep 30, 2003 26.35 26.66 26.13 26.66 3,026,800 +0.30(+1.14%)
Sep 29, 2003 26.12 26.46 26.06 26.36 1,743,400 +0.23(+0.90%)
Sep 26, 2003 26.65 26.65 25.92 26.12 3,063,400 -0.63(-2.36%)
Sep 25, 2003 26.89 26.98 26.45 26.75 2,439,000 -0.14(-0.54%)
Sep 24, 2003 27.39 27.39 26.85 26.89 2,031,800 -0.48(-1.77%)
Sep 23, 2003 27.37 27.37 27.12 27.38 1,420,400 -0.02(-0.07%)
Sep 22, 2003 27.71 27.72 27.24 27.40 3,298,000 -0.44(-1.58%)
Sep 19, 2003 27.99 27.99 27.61 27.84 1,668,200 -0.21(-0.73%)
Sep 18, 2003 27.54 28.10 27.54 28.05 2,606,600 +0.50(+1.83%)
Sep 17, 2003 27.38 27.65 27.35 27.54 2,563,200 +0.07(+0.24%)
Sep 16, 2003 26.98 27.55 26.98 27.48 3,119,200 +0.46(+1.68%)
Sep 15, 2003 27.15 27.50 26.92 27.02 2,456,400 +0.02(+0.07%)
Sep 12, 2003 26.98 27.20 26.70 27.00 2,270,400 +0.07(+0.24%)
Sep 11, 2003 27.20 27.22 26.41 26.93 5,523,200 -0.36(-1.34%)
Sep 10, 2003 27.95 27.96 27.11 27.30 3,647,400 -0.66(-2.36%)
Sep 09, 2003 28.17 28.17 27.86 27.96 2,109,600 -0.21(-0.75%)
Sep 08, 2003 27.79 28.25 27.67 28.17 2,612,600 +0.38(+1.37%)
Sep 05, 2003 27.77 28.10 27.56 27.79 3,142,200 -0.25(-0.91%)
Sep 04, 2003 27.70 28.11 27.44 28.05 3,161,200 +0.30(+1.08%)
Sep 03, 2003 27.98 27.98 27.55 27.75 3,681,200 -0.22(-0.80%)
Sep 02, 2003 28.29 28.45 27.45 27.97 3,540,400 -0.29(-1.01%)
Aug 29, 2003 28.15 28.40 28.15 28.25 2,690,800 +0.21(+0.73%)
Aug 28, 2003 28.00 28.16 27.67 28.05 2,822,800 +0.09(+0.34%)
Aug 27, 2003 27.92 28.02 27.65 27.95 2,662,600 -0.00(-0.02%)
Aug 26, 2003 28.11 28.43 27.52 27.96 4,845,000 -0.15(-0.53%)
Aug 25, 2003 28.39 28.45 27.89 28.11 4,415,400 -0.44(-1.54%)
Aug 22, 2003 29.03 29.27 28.45 28.55 3,437,400 -0.48(-1.65%)
Aug 21, 2003 28.43 29.14 28.36 29.03 6,612,200 +0.73(+2.56%)
Aug 20, 2003 28.07 28.51 27.92 28.30 4,756,600 +0.24(+0.86%)
Aug 19, 2003 28.11 28.17 27.83 28.07 4,318,000 +0.08(+0.29%)
Aug 18, 2003 27.50 28.48 27.50 27.99 4,727,800 +0.45(+1.62%)
Aug 15, 2003 27.05 27.64 27.04 27.54 2,703,400 +0.01(+0.02%)
Aug 14, 2003 27.42 27.85 27.25 27.54 4,547,200 +0.04(+0.13%)
Aug 13, 2003 26.75 27.65 26.75 27.50 11,791,400 +0.75(+2.78%)
Aug 12, 2003 25.67 26.79 25.30 26.75 14,492,800 +1.26(+4.96%)
Aug 11, 2003 25.50 25.59 25.15 25.49 4,007,000 -0.10(-0.39%)
Aug 08, 2003 25.00 25.59 24.96 25.59 4,950,800 +0.69(+2.77%)
Aug 07, 2003 24.52 25.01 24.42 24.90 4,275,600 +0.42(+1.74%)
Aug 06, 2003 24.53 24.68 24.12 24.48 4,242,200 -0.18(-0.73%)
Aug 05, 2003 25.17 25.18 24.66 24.66 2,391,600 -0.59(-2.34%)
Aug 04, 2003 25.25 25.36 25.00 25.25 1,870,600 -0.12(-0.47%)
Aug 01, 2003 25.35 25.58 25.02 25.36 2,290,400 -0.02(-0.10%)
Jul 31, 2003 25.14 25.50 25.04 25.39 2,559,800 +0.32(+1.30%)
Jul 30, 2003 25.05 25.30 24.94 25.07 2,152,600 +0.02(+0.06%)
Jul 29, 2003 24.90 25.15 24.75 25.05 3,104,800 +0.35(+1.42%)
Jul 28, 2003 25.00 25.10 24.55 24.70 4,935,000 -0.24(-0.96%)
Jul 25, 2003 24.35 24.98 24.23 24.94 4,718,800 +1.02(+4.24%)
Jul 24, 2003 24.00 24.39 23.92 23.92 3,008,800 -0.06(-0.25%)
Jul 23, 2003 24.12 24.13 23.73 23.99 2,701,200 -0.11(-0.46%)
Jul 22, 2003 23.38 24.40 23.38 24.09 8,989,200 +1.14(+4.99%)
Jul 21, 2003 23.30 23.38 22.89 22.95 3,080,800 -0.35(-1.52%)
Jul 18, 2003 22.99 23.33 22.79 23.30 5,095,600 +0.43(+1.86%)
Jul 17, 2003 22.51 23.38 22.51 22.88 7,291,000 +0.68(+3.06%)
Jul 16, 2003 22.62 22.73 22.11 22.20 3,745,800 -0.30(-1.33%)
Jul 15, 2003 23.10 23.20 22.50 22.50 3,292,400 -0.49(-2.11%)
Jul 14, 2003 23.52 23.69 22.98 22.99 2,812,000 -0.09(-0.39%)
Jul 11, 2003 22.64 23.22 22.64 23.08 2,296,800 +0.58(+2.56%)
Jul 10, 2003 22.50 22.67 22.34 22.50 2,071,400 -0.09(-0.40%)
Jul 09, 2003 22.97 23.49 22.49 22.59 3,705,400 -0.46(-1.97%)
Jul 08, 2003 23.07 23.27 22.82 23.05 2,857,800 -0.15(-0.63%)
Jul 07, 2003 23.33 23.70 23.15 23.19 2,612,400 +0.08(+0.32%)
Jul 03, 2003 23.20 23.40 23.11 23.11 1,150,400 -0.14(-0.60%)
Jul 02, 2003 23.00 23.25 22.86 23.25 2,458,400 +0.22(+0.96%)
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.