Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 12.35 12.40 12.30 12.32 3,938,253 -0.10(-0.82%)
Dec 29, 2005 12.48 12.51 12.41 12.43 3,035,760 -0.05(-0.41%)
Dec 28, 2005 12.42 12.52 12.38 12.48 5,143,051 -0.01(-0.06%)
Dec 27, 2005 12.81 12.85 12.48 12.48 4,841,852 -0.29(-2.25%)
Dec 23, 2005 12.79 12.80 12.72 12.77 3,331,433 +0.01(+0.07%)
Dec 22, 2005 12.68 12.77 12.68 12.76 8,312,002 +0.15(+1.18%)
Dec 21, 2005 12.68 12.84 12.60 12.61 6,453,408 -0.05(-0.37%)
Dec 20, 2005 12.58 12.81 12.58 12.66 7,582,491 +0.10(+0.79%)
Dec 19, 2005 12.67 12.75 12.53 12.56 8,468,405 -0.11(-0.86%)
Dec 16, 2005 12.65 12.79 12.67 12.67 8,850,846 +0.02(+0.16%)
Dec 15, 2005 12.73 12.83 12.61 12.65 13,332,364 +0.04(+0.29%)
Dec 14, 2005 12.58 12.66 12.50 12.61 5,611,154 +0.07(+0.59%)
Dec 13, 2005 12.30 12.62 12.25 12.54 10,431,453 +0.24(+1.91%)
Dec 12, 2005 12.49 12.53 12.29 12.30 12,211,570 -0.20(-1.61%)
Dec 09, 2005 12.36 12.59 12.36 12.51 5,531,018 +0.00(+0.00%)
Dec 08, 2005 12.48 12.62 12.40 12.51 4,967,858 +0.03(+0.23%)
Dec 07, 2005 12.52 12.56 12.36 12.48 6,327,401 -0.12(-0.93%)
Dec 06, 2005 12.36 12.66 12.36 12.59 12,722,227 +0.25(+2.05%)
Dec 05, 2005 12.43 12.44 12.30 12.34 9,900,347 -0.12(-0.97%)
Dec 02, 2005 12.50 12.57 12.43 12.46 6,834,190 -0.04(-0.30%)
Dec 01, 2005 12.65 12.65 12.44 12.50 12,247,492 -0.05(-0.39%)
Nov 30, 2005 12.54 12.68 12.39 12.55 12,335,918 +0.02(+0.14%)
Nov 29, 2005 12.47 12.62 12.42 12.53 10,023,037 +0.06(+0.51%)
Nov 28, 2005 12.53 12.54 12.37 12.47 14,859,915 +0.22(+1.80%)
Nov 25, 2005 12.30 12.43 12.24 12.25 3,778,534 -0.02(-0.18%)
Nov 23, 2005 12.12 12.29 12.06 12.27 14,220,488 +0.07(+0.59%)
Nov 22, 2005 11.50 12.28 11.49 12.20 38,528,120 +0.80(+6.98%)
Nov 21, 2005 11.42 11.42 11.34 11.40 12,653,697 -0.02(-0.16%)
Nov 18, 2005 11.45 11.52 11.39 11.42 9,979,377 +0.05(+0.41%)
Nov 17, 2005 11.37 11.46 11.32 11.37 13,992,792 -0.17(-1.47%)
Nov 16, 2005 11.43 11.57 11.40 11.54 6,122,917 +0.13(+1.16%)
Nov 15, 2005 11.42 11.46 11.39 11.41 8,613,202 -0.14(-1.25%)
Nov 14, 2005 11.54 11.65 11.51 11.55 7,657,100 -0.01(-0.05%)
Nov 11, 2005 11.56 11.61 11.49 11.56 6,152,761 -0.07(-0.64%)
Nov 10, 2005 11.47 11.65 11.40 11.63 7,489,092 +0.15(+1.31%)
Nov 09, 2005 11.41 11.57 11.32 11.48 6,913,220 +0.07(+0.60%)
Nov 08, 2005 11.40 11.45 11.37 11.41 7,127,100 +0.00(+0.02%)
Nov 07, 2005 11.21 11.44 11.22 11.41 9,307,343 +0.20(+1.81%)
Nov 04, 2005 11.30 11.38 11.15 11.21 8,080,990 -0.09(-0.82%)
Nov 03, 2005 11.31 11.46 11.26 11.30 15,315,859 +0.06(+0.50%)
Nov 02, 2005 11.08 11.28 11.06 11.25 10,389,450 +0.19(+1.72%)
Nov 01, 2005 10.98 11.10 10.93 11.06 7,945,589 +0.08(+0.69%)
Oct 31, 2005 10.82 11.04 10.80 10.98 10,171,702 +0.19(+1.74%)
Oct 28, 2005 10.54 10.80 10.51 10.79 7,595,755 +0.27(+2.54%)
Oct 27, 2005 10.70 10.73 10.50 10.52 4,757,847 -0.18(-1.66%)
Oct 26, 2005 10.54 10.72 10.46 10.70 10,339,158 +0.16(+1.53%)
Oct 25, 2005 10.61 10.61 10.52 10.54 8,950,877 -0.05(-0.43%)
Oct 24, 2005 10.45 10.59 10.42 10.59 7,735,025 +0.24(+2.34%)
Oct 21, 2005 10.46 10.50 10.31 10.34 20,503,676 -0.26(-2.42%)
Oct 20, 2005 10.66 10.79 10.53 10.60 8,715,997 -0.04(-0.37%)
Oct 19, 2005 10.54 10.64 10.46 10.64 9,166,414 +0.08(+0.74%)
Oct 18, 2005 10.67 10.68 10.53 10.56 9,485,299 -0.17(-1.62%)
Oct 17, 2005 10.74 10.80 10.68 10.74 5,753,740 -0.00(-0.03%)
Oct 14, 2005 10.74 10.79 10.65 10.74 10,688,992 +0.00(+0.03%)
Oct 13, 2005 10.79 10.83 10.69 10.74 9,936,822 -0.10(-0.89%)
Oct 12, 2005 10.78 10.91 10.76 10.83 6,962,407 +0.05(+0.49%)
Oct 11, 2005 10.93 10.94 10.75 10.78 10,641,463 -0.16(-1.50%)
Oct 10, 2005 11.06 11.11 10.94 10.94 6,177,630 -0.11(-1.03%)
Oct 07, 2005 10.99 11.11 10.99 11.06 13,152,749 +0.14(+1.24%)
Oct 06, 2005 10.91 10.93 10.80 10.92 18,365,988 +0.05(+0.47%)
Oct 05, 2005 11.01 11.06 10.87 10.87 11,646,199 -0.13(-1.15%)
Oct 04, 2005 11.44 11.44 11.00 11.00 12,341,997 -0.15(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.