FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
172.70 USD  -2.45 (-1.40%)
Streaming Delayed Price  /  Updated: 6:32 AM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2008 37.69 38.94 37.28 38.32 4,512,551 +0.67(+1.78%)
Dec 30, 2008 38.10 38.46 36.82 37.65 4,260,715 -0.22(-0.58%)
Dec 29, 2008 38.89 38.89 37.13 37.87 1,898,658 -0.60(-1.56%)
Dec 26, 2008 38.13 38.75 37.73 38.47 1,347,018 +0.42(+1.10%)
Dec 24, 2008 37.57 38.14 37.26 38.05 989,606 +0.77(+2.07%)
Dec 23, 2008 37.35 38.43 37.05 37.28 2,924,238 +0.44(+1.19%)
Dec 22, 2008 39.56 39.76 35.80 36.84 4,803,421 -2.54(-6.45%)
Dec 19, 2008 39.09 40.01 38.46 39.38 4,509,349 +0.71(+1.84%)
Dec 18, 2008 40.73 40.98 38.12 38.67 4,220,979 -1.71(-4.23%)
Dec 17, 2008 38.00 41.53 37.80 40.38 6,804,932 +2.15(+5.62%)
Dec 16, 2008 37.10 38.48 36.15 38.23 5,558,629 +1.87(+5.14%)
Dec 15, 2008 37.73 37.80 35.93 36.36 3,682,205 -0.50(-1.36%)
Dec 12, 2008 35.00 37.20 34.39 36.86 0 +0.71(+1.96%)
Dec 11, 2008 38.39 38.78 35.85 36.15 5,014,122 -2.60(-6.71%)
Dec 10, 2008 38.47 39.20 36.50 38.75 6,744,423 +0.78(+2.05%)
Dec 09, 2008 36.06 39.63 35.35 37.97 9,322,221 +0.96(+2.59%)
Dec 08, 2008 33.48 37.33 33.30 37.01 9,653,565 +5.02(+15.69%)
Dec 05, 2008 30.20 32.05 29.10 31.99 6,616,099 +1.01(+3.26%)
Dec 04, 2008 33.10 33.56 30.43 30.98 5,473,329 -2.77(-8.21%)
Dec 03, 2008 32.74 34.28 30.44 33.75 6,689,422 +1.91(+6.00%)
Dec 02, 2008 31.59 32.47 30.59 31.84 5,574,759 +1.44(+4.74%)
Dec 01, 2008 33.80 33.98 30.14 30.40 7,579,271 -4.41(-12.67%)
Nov 28, 2008 35.55 36.62 34.19 34.81 3,615,049 -0.95(-2.66%)
Nov 26, 2008 30.09 36.00 28.87 35.76 15,955,820 +2.66(+8.04%)
Nov 25, 2008 34.45 34.92 31.50 33.10 6,478,184 -0.08(-0.24%)
Nov 24, 2008 31.88 34.05 31.20 33.18 6,229,903 +2.21(+7.14%)
Nov 21, 2008 29.86 31.30 28.57 30.97 9,069,447 +2.20(+7.65%)
Nov 20, 2008 30.82 31.82 28.58 28.77 8,376,237 -2.31(-7.43%)
Nov 19, 2008 33.16 34.00 31.02 31.08 4,880,511 -2.64(-7.83%)
Nov 18, 2008 32.59 34.26 32.50 33.72 5,184,555 +0.98(+2.99%)
Nov 17, 2008 32.93 34.17 32.40 32.74 4,026,885 -1.05(-3.11%)
Nov 14, 2008 34.97 36.00 33.64 33.79 0 -1.99(-5.56%)
Nov 13, 2008 33.00 35.82 30.62 35.78 8,756,576 +3.05(+9.32%)
Nov 12, 2008 34.37 34.43 32.31 32.73 5,575,836 -2.39(-6.81%)
Nov 11, 2008 35.75 35.92 33.55 35.12 5,385,330 -1.75(-4.75%)
Nov 10, 2008 39.00 39.44 36.03 36.87 4,667,768 -0.34(-0.91%)
Nov 07, 2008 36.87 37.86 35.51 37.21 4,955,867 +1.40(+3.91%)
Nov 06, 2008 39.03 39.21 35.20 35.81 5,882,498 -3.72(-9.41%)
Nov 05, 2008 41.97 42.50 39.44 39.53 5,081,052 -3.01(-7.08%)
Nov 04, 2008 40.59 42.80 40.46 42.54 5,708,796 +3.51(+8.99%)
Nov 03, 2008 38.50 40.17 38.27 39.03 4,160,798 +0.47(+1.22%)
Oct 31, 2008 37.32 39.70 37.04 38.56 4,668,645 +0.12(+0.31%)
Oct 30, 2008 37.36 38.84 36.35 38.44 6,310,925 +2.70(+7.55%)
Oct 29, 2008 33.52 39.24 33.04 35.74 11,665,906 +2.47(+7.42%)
Oct 28, 2008 31.45 33.27 29.10 33.27 7,029,251 +3.38(+11.31%)
Oct 27, 2008 30.00 31.93 29.11 29.89 5,925,144 -0.47(-1.55%)
Oct 24, 2008 28.96 31.61 28.50 30.36 8,619,184 -2.02(-6.24%)
Oct 23, 2008 34.38 34.50 30.37 32.38 10,301,097 -1.45(-4.29%)
Oct 22, 2008 36.45 36.77 32.25 33.83 8,931,880 -3.56(-9.52%)
Oct 21, 2008 37.16 39.48 37.00 37.39 5,806,560 -1.21(-3.13%)
Oct 20, 2008 39.94 40.64 36.25 38.60 9,395,308 -0.82(-2.08%)
Oct 17, 2008 38.20 41.15 37.05 39.42 8,787,605 +0.52(+1.34%)
Oct 16, 2008 37.99 39.06 34.75 38.90 8,949,344 +1.80(+4.85%)
Oct 15, 2008 40.25 40.78 36.82 37.10 9,367,317 -4.89(-11.65%)
Oct 14, 2008 44.69 45.35 40.77 41.99 10,685,642 -0.46(-1.08%)
Oct 13, 2008 40.60 42.90 40.15 42.45 8,075,758 +4.33(+11.36%)
Oct 10, 2008 37.40 41.25 34.50 38.12 14,387,781 -0.88(-2.26%)
Oct 09, 2008 39.25 41.32 38.16 39.00 15,497,143 +1.01(+2.66%)
Oct 08, 2008 34.86 39.17 34.85 37.99 17,157,575 +1.99(+5.53%)
Oct 07, 2008 38.50 39.60 35.00 36.00 12,893,436 -1.29(-3.46%)
Oct 06, 2008 37.81 38.18 34.00 37.29 13,618,802 -1.95(-4.97%)
Oct 03, 2008 40.32 42.86 38.56 39.24 0 -0.48(-1.21%)
Oct 02, 2008 45.92 45.96 38.90 39.72 16,814,455 -6.58(-14.21%)
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.