Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 51.69 52.77 51.16 52.21 6,723,105 +0.54(+1.05%)
Jun 27, 2008 51.20 52.08 50.78 51.66 13,355,462 -0.09(-0.17%)
Jun 26, 2008 52.35 52.90 50.90 51.75 10,707,633 -1.49(-2.80%)
Jun 25, 2008 54.63 55.07 53.09 53.24 9,726,695 -1.29(-2.36%)
Jun 24, 2008 55.38 56.22 54.23 54.53 7,974,411 -1.55(-2.76%)
Jun 23, 2008 55.83 56.27 54.83 56.08 6,553,363 +0.80(+1.45%)
Jun 20, 2008 56.09 56.45 54.70 55.27 7,737,827 -0.95(-1.69%)
Jun 19, 2008 56.45 56.71 56.02 56.22 4,653,065 -0.27(-0.49%)
Jun 18, 2008 56.98 57.79 56.29 56.50 6,150,426 -0.83(-1.44%)
Jun 17, 2008 58.55 58.63 57.32 57.32 5,033,987 -1.01(-1.74%)
Jun 16, 2008 56.87 58.78 56.56 58.34 8,305,644 +1.94(+3.44%)
Jun 13, 2008 56.92 57.27 55.96 56.40 8,993,129 -0.03(-0.05%)
Jun 12, 2008 57.54 58.29 55.82 56.43 9,472,357 -0.75(-1.32%)
Jun 11, 2008 59.35 59.35 56.85 57.18 8,838,249 -1.93(-3.26%)
Jun 10, 2008 59.42 59.88 58.44 59.10 6,557,656 -0.01(-0.02%)
Jun 09, 2008 59.31 59.52 58.63 59.12 5,149,633 +0.27(+0.45%)
Jun 06, 2008 59.35 60.54 58.75 58.85 8,781,947 -1.11(-1.86%)
Jun 05, 2008 58.71 60.04 58.16 59.96 7,862,296 +1.59(+2.73%)
Jun 04, 2008 58.23 59.23 58.09 58.37 4,818,295 -0.20(-0.35%)
Jun 03, 2008 58.63 58.90 57.47 58.57 8,068,328 +0.11(+0.19%)
Jun 02, 2008 58.86 59.64 58.00 58.47 5,141,382 -0.41(-0.69%)
May 30, 2008 59.17 59.54 58.75 58.87 5,275,959 +0.00(+0.00%)
May 29, 2008 59.71 59.86 58.49 58.87 7,218,175 -0.90(-1.50%)
May 28, 2008 57.94 59.96 57.58 59.77 9,001,517 +1.97(+3.41%)
May 27, 2008 58.21 58.41 56.91 57.80 6,686,296 -0.41(-0.70%)
May 26, 2008 58.37 58.93 57.21 58.21 0 +0.00(+0.00%)
May 23, 2008 58.37 58.93 57.21 58.21 5,210,006 -0.38(-0.65%)
May 22, 2008 59.19 59.62 58.06 58.59 7,489,024 -0.64(-1.08%)
May 21, 2008 59.58 60.72 59.08 59.23 8,465,636 -0.13(-0.22%)
May 20, 2008 58.31 59.71 57.84 59.36 10,487,650 +0.88(+1.50%)
May 19, 2008 60.58 60.87 58.08 58.48 12,931,760 -1.98(-3.27%)
May 16, 2008 60.61 60.90 59.91 60.46 8,285,644 -0.06(-0.10%)
May 15, 2008 59.49 60.57 59.08 60.51 18,174,238 +1.71(+2.90%)
May 14, 2008 61.76 61.88 58.44 58.81 44,606,188 -6.47(-9.91%)
May 13, 2008 65.14 65.67 64.29 65.28 7,204,261 +0.59(+0.92%)
May 12, 2008 63.33 65.06 62.63 64.68 5,919,896 +2.21(+3.55%)
May 09, 2008 62.61 62.72 61.23 62.47 4,528,053 -0.37(-0.59%)
May 08, 2008 61.86 62.84 61.57 62.84 4,240,623 +1.34(+2.18%)
May 07, 2008 62.46 63.25 61.20 61.50 4,740,779 -0.80(-1.29%)
May 06, 2008 60.58 62.39 60.58 62.30 5,040,229 +1.24(+2.03%)
May 05, 2008 61.51 62.09 59.97 61.06 5,802,454 -0.63(-1.02%)
May 02, 2008 61.95 61.95 60.49 61.69 5,578,706 +0.61(+1.00%)
May 01, 2008 60.88 61.30 58.66 61.09 8,120,670 +0.24(+0.39%)
Apr 30, 2008 60.99 62.44 60.44 60.85 7,633,243 -0.01(-0.02%)
Apr 29, 2008 64.59 64.73 60.59 60.86 8,895,003 -3.94(-6.08%)
Apr 28, 2008 65.68 66.04 64.68 64.80 4,512,339 -0.34(-0.52%)
Apr 25, 2008 64.78 65.36 63.76 65.14 5,577,218 +0.80(+1.25%)
Apr 24, 2008 65.49 65.49 63.06 64.34 7,813,634 -0.87(-1.33%)
Apr 23, 2008 66.91 66.95 65.07 65.20 5,206,864 -1.31(-1.97%)
Apr 22, 2008 67.67 67.85 65.61 66.51 5,592,561 -1.05(-1.55%)
Apr 21, 2008 67.06 68.07 66.59 67.56 5,583,178 +0.48(+0.72%)
Apr 18, 2008 65.86 68.68 65.86 67.08 12,469,530 +2.27(+3.50%)
Apr 17, 2008 65.21 66.15 63.62 64.81 7,317,056 -0.46(-0.70%)
Apr 16, 2008 63.15 65.36 62.93 65.27 14,584,033 +2.87(+4.59%)
Apr 15, 2008 62.77 63.32 61.59 62.40 4,202,659 +0.16(+0.26%)
Apr 14, 2008 62.32 62.97 61.88 62.24 3,979,466 -0.22(-0.36%)
Apr 11, 2008 61.67 63.06 61.52 62.47 4,494,117 -0.43(-0.69%)
Apr 10, 2008 62.97 63.65 61.98 62.90 4,259,198 -0.01(-0.01%)
Apr 09, 2008 64.34 64.61 62.17 62.91 4,992,678 -1.27(-1.97%)
Apr 08, 2008 63.47 64.44 63.21 64.18 4,364,586 +0.20(+0.31%)
Apr 07, 2008 62.50 64.78 62.50 63.98 9,303,182 +1.93(+3.10%)
Apr 04, 2008 60.29 63.06 59.79 62.06 9,208,092 +1.98(+3.30%)
Apr 03, 2008 57.54 60.38 57.50 60.07 7,847,611 +2.30(+3.98%)
Apr 02, 2008 58.76 59.41 57.40 57.77 8,204,848 -0.88(-1.51%)
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.