Deere & Co (NY: DE )

409.73 +8.66 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 11.97 12.05 11.85 11.97 8,165,547 -0.03(-0.26%)
May 27, 2005 12.00 12.04 11.95 12.00 8,364,505 +0.06(+0.49%)
May 26, 2005 11.81 11.97 11.80 11.94 8,960,825 +0.18(+1.54%)
May 25, 2005 11.77 11.81 11.56 11.76 11,801,496 -0.00(-0.03%)
May 24, 2005 11.77 11.81 11.68 11.76 9,532,828 -0.01(-0.05%)
May 23, 2005 11.72 11.84 11.66 11.77 11,445,031 +0.11(+0.95%)
May 20, 2005 11.64 11.71 11.57 11.66 8,047,278 -0.03(-0.23%)
May 19, 2005 11.67 11.79 11.58 11.69 12,143,592 +0.11(+0.97%)
May 18, 2005 11.37 11.67 11.36 11.57 15,269,989 +0.30(+2.70%)
May 17, 2005 11.14 11.29 11.05 11.27 27,933,634 +0.45(+4.18%)
May 16, 2005 10.80 10.89 10.70 10.82 10,960,901 +0.02(+0.17%)
May 13, 2005 10.95 10.98 10.62 10.80 16,014,421 -0.15(-1.36%)
May 12, 2005 11.24 11.24 10.84 10.95 20,156,606 -0.30(-2.70%)
May 11, 2005 11.14 11.30 10.97 11.25 15,557,372 +0.12(+1.06%)
May 10, 2005 11.25 11.26 11.11 11.14 9,092,358 -0.18(-1.62%)
May 09, 2005 11.34 11.35 11.22 11.32 6,958,539 -0.03(-0.22%)
May 06, 2005 11.43 11.50 11.32 11.34 5,873,667 -0.04(-0.32%)
May 05, 2005 11.35 11.45 11.29 11.38 6,778,371 +0.05(+0.48%)
May 04, 2005 11.23 11.39 11.21 11.33 9,748,365 +0.10(+0.93%)
May 03, 2005 11.25 11.31 11.16 11.22 6,833,085 -0.03(-0.24%)
May 02, 2005 11.32 11.38 11.16 11.25 7,101,677 -0.07(-0.61%)
Apr 29, 2005 11.18 11.34 11.09 11.32 8,576,726 +0.22(+1.96%)
Apr 28, 2005 11.27 11.28 11.04 11.10 6,746,870 -0.14(-1.29%)
Apr 27, 2005 11.32 11.32 11.13 11.24 16,234,380 -0.17(-1.49%)
Apr 26, 2005 11.61 11.63 11.33 11.41 10,697,835 -0.24(-2.05%)
Apr 25, 2005 11.72 11.77 11.60 11.65 7,540,489 -0.03(-0.26%)
Apr 22, 2005 11.71 11.82 11.54 11.68 9,752,234 -0.08(-0.66%)
Apr 21, 2005 11.58 11.78 11.45 11.76 11,064,248 +0.32(+2.83%)
Apr 20, 2005 11.67 11.90 11.40 11.44 14,755,462 -0.10(-0.89%)
Apr 19, 2005 11.37 11.60 11.36 11.54 12,990,820 +0.16(+1.38%)
Apr 18, 2005 11.27 11.53 11.27 11.38 9,159,782 +0.08(+0.70%)
Apr 15, 2005 11.41 11.62 11.25 11.30 9,798,104 -0.19(-1.64%)
Apr 14, 2005 11.71 11.82 11.44 11.49 14,123,772 -0.20(-1.72%)
Apr 13, 2005 11.94 11.97 11.61 11.69 10,787,918 -0.27(-2.24%)
Apr 12, 2005 11.94 11.98 11.50 11.96 23,430,562 -0.06(-0.47%)
Apr 11, 2005 12.15 12.21 11.99 12.02 10,840,421 -0.11(-0.90%)
Apr 08, 2005 12.18 12.20 12.10 12.12 5,665,867 -0.06(-0.48%)
Apr 07, 2005 12.08 12.20 12.03 12.18 5,637,129 +0.10(+0.87%)
Apr 06, 2005 12.04 12.15 12.02 12.08 5,841,061 +0.06(+0.51%)
Apr 05, 2005 11.99 12.04 11.93 12.02 7,235,421 +0.06(+0.50%)
Apr 04, 2005 11.99 12.02 11.89 11.96 9,300,158 -0.03(-0.24%)
Apr 01, 2005 12.23 12.26 11.92 11.99 12,703,989 -0.16(-1.33%)
Mar 31, 2005 12.07 12.22 12.05 12.15 10,156,781 +0.15(+1.25%)
Mar 30, 2005 12.00 12.08 11.80 12.00 14,796,912 +0.03(+0.21%)
Mar 29, 2005 12.22 12.26 11.95 11.97 11,647,857 -0.35(-2.83%)
Mar 28, 2005 12.36 12.38 12.27 12.32 9,001,722 -0.04(-0.29%)
Mar 24, 2005 12.19 12.39 12.18 12.36 10,852,579 +0.22(+1.82%)
Mar 23, 2005 12.18 12.25 12.00 12.14 12,618,880 -0.04(-0.30%)
Mar 22, 2005 12.42 12.53 12.15 12.17 11,240,546 -0.25(-2.00%)
Mar 21, 2005 12.38 12.48 12.32 12.42 8,791,158 +0.05(+0.39%)
Mar 18, 2005 12.30 12.39 12.22 12.37 14,045,847 +0.11(+0.92%)
Mar 17, 2005 12.20 12.37 12.12 12.26 10,412,662 +0.10(+0.82%)
Mar 16, 2005 12.25 12.31 12.10 12.16 10,582,881 -0.13(-1.07%)
Mar 15, 2005 12.39 12.46 12.29 12.29 11,777,732 -0.10(-0.83%)
Mar 14, 2005 12.52 12.54 12.36 12.39 7,348,164 -0.16(-1.28%)
Mar 11, 2005 12.52 12.64 12.45 12.56 9,726,811 +0.07(+0.56%)
Mar 10, 2005 12.64 12.66 12.39 12.49 14,903,022 -0.14(-1.09%)
Mar 09, 2005 12.90 12.90 12.58 12.62 11,522,956 -0.28(-2.17%)
Mar 08, 2005 12.91 13.00 12.80 12.90 7,581,386 -0.03(-0.27%)
Mar 07, 2005 13.03 13.07 12.87 12.94 9,128,281 -0.15(-1.17%)
Mar 04, 2005 12.92 13.12 12.86 13.09 11,385,343 +0.33(+2.57%)
Mar 03, 2005 12.93 12.93 12.69 12.76 9,408,479 -0.17(-1.29%)
Mar 02, 2005 12.71 12.94 12.68 12.93 12,111,538 +0.09(+0.68%)
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.