FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
163.99 USD  -0.60 (-0.36%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 42.18 43.47 42.18 43.47 4,920,089 +1.62(+3.87%)
May 28, 2009 43.04 43.34 41.22 41.85 6,312,766 -0.94(-2.20%)
May 27, 2009 43.15 44.35 42.68 42.79 4,568,045 +0.00(+0.00%)
May 26, 2009 41.61 43.33 41.19 42.79 4,292,348 +0.89(+2.12%)
May 22, 2009 41.77 43.68 41.57 41.90 7,203,286 +0.33(+0.79%)
May 21, 2009 43.30 43.32 41.20 41.57 9,265,592 -2.76(-6.23%)
May 20, 2009 44.52 47.50 44.00 44.33 10,621,280 +0.51(+1.16%)
May 19, 2009 44.41 44.75 41.51 43.82 6,452,545 -0.65(-1.46%)
May 18, 2009 42.52 44.50 42.22 44.47 5,450,285 +2.56(+6.11%)
May 15, 2009 41.75 43.03 41.45 41.91 4,327,942 +0.13(+0.31%)
May 14, 2009 41.07 42.17 40.50 41.78 5,481,343 +0.72(+1.75%)
May 13, 2009 42.83 43.07 40.82 41.06 5,712,370 -2.65(-6.06%)
May 12, 2009 44.28 44.84 42.58 43.71 5,549,210 -0.11(-0.25%)
May 11, 2009 44.24 44.58 43.39 43.82 4,349,366 -1.09(-2.43%)
May 08, 2009 44.12 45.77 44.12 44.91 5,944,754 +1.53(+3.54%)
May 07, 2009 47.71 47.98 43.27 43.38 7,816,984 -3.67(-7.81%)
May 06, 2009 46.05 47.49 45.13 47.05 7,137,643 +1.65(+3.63%)
May 05, 2009 44.81 45.69 44.38 45.40 4,207,130 +0.32(+0.71%)
May 04, 2009 43.44 45.50 43.39 45.08 5,521,634 +2.20(+5.13%)
May 01, 2009 41.27 43.24 41.26 42.88 5,413,151 +1.62(+3.93%)
Apr 30, 2009 40.86 42.98 40.63 41.26 6,132,473 +1.05(+2.61%)
Apr 29, 2009 38.95 40.75 38.70 40.21 4,993,181 +1.76(+4.58%)
Apr 28, 2009 38.80 39.35 38.01 38.45 4,053,485 -0.86(-2.19%)
Apr 27, 2009 40.00 40.45 38.82 39.31 4,666,892 -1.21(-2.99%)
Apr 24, 2009 39.01 41.14 38.80 40.52 5,563,620 +1.69(+4.35%)
Apr 23, 2009 38.89 40.08 37.58 38.83 6,200,234 -0.36(-0.92%)
Apr 22, 2009 37.51 40.49 37.30 39.19 8,560,810 +1.31(+3.46%)
Apr 21, 2009 35.91 38.11 35.77 37.88 6,207,361 +1.16(+3.16%)
Apr 20, 2009 38.85 38.85 36.59 36.72 5,300,715 -2.72(-6.90%)
Apr 17, 2009 39.71 40.36 39.03 39.44 5,631,362 -0.77(-1.91%)
Apr 16, 2009 39.01 40.60 38.36 40.21 6,690,969 +1.07(+2.73%)
Apr 15, 2009 36.62 39.20 36.56 39.14 5,792,474 +2.12(+5.73%)
Apr 14, 2009 37.01 38.39 36.60 37.02 3,829,159 -0.45(-1.20%)
Apr 13, 2009 37.13 37.86 36.10 37.47 3,826,243 +0.00(+0.00%)
Apr 09, 2009 35.54 37.60 35.50 37.47 5,405,616 +3.04(+8.83%)
Apr 08, 2009 35.13 35.85 33.78 34.43 7,058,594 -0.55(-1.57%)
Apr 07, 2009 36.28 36.28 34.91 34.98 5,468,236 -1.98(-5.36%)
Apr 06, 2009 36.91 37.15 35.80 36.96 4,271,424 -0.34(-0.91%)
Apr 03, 2009 35.96 37.52 35.73 37.30 7,373,785 +1.23(+3.41%)
Apr 02, 2009 35.06 36.75 34.85 36.07 6,862,380 +1.81(+5.28%)
Apr 01, 2009 32.10 34.68 31.88 34.26 9,670,044 +1.39(+4.23%)
Mar 31, 2009 33.08 33.50 32.35 32.87 6,935,436 +0.47(+1.45%)
Mar 30, 2009 33.99 34.03 31.79 32.40 6,988,440 -3.52(-9.80%)
Mar 26, 2009 35.02 36.16 34.80 35.92 5,852,790 +1.25(+3.61%)
Mar 25, 2009 35.29 36.08 33.17 34.67 7,760,566 -0.30(-0.86%)
Mar 24, 2009 33.89 35.73 33.28 34.97 8,522,323 +0.57(+1.66%)
Mar 23, 2009 33.07 34.40 32.85 34.40 6,737,630 +3.68(+11.98%)
Mar 20, 2009 31.89 32.45 30.61 30.72 6,681,947 -1.73(-5.34%)
Mar 19, 2009 31.51 32.75 31.51 32.45 6,061,564 +1.39(+4.48%)
Mar 18, 2009 30.43 31.61 29.19 31.06 6,106,437 +0.32(+1.04%)
Mar 17, 2009 30.20 30.74 29.29 30.74 4,135,408 +0.64(+2.13%)
Mar 16, 2009 29.99 31.55 29.71 30.10 5,595,505 +0.45(+1.52%)
Mar 13, 2009 30.02 30.50 28.78 29.65 0 -0.25(-0.84%)
Mar 12, 2009 28.63 30.00 27.72 29.90 5,796,455 +1.22(+4.25%)
Mar 11, 2009 28.02 29.17 27.43 28.68 7,885,299 +0.84(+3.02%)
Mar 10, 2009 26.79 27.91 26.41 27.84 10,167,553 +2.06(+7.99%)
Mar 09, 2009 25.12 26.56 25.03 25.78 6,633,788 +0.27(+1.06%)
Mar 06, 2009 25.99 26.70 24.62 25.51 0 +0.19(+0.75%)
Mar 05, 2009 25.98 26.65 25.01 25.32 6,540,419 -1.60(-5.94%)
Mar 04, 2009 26.40 27.80 26.17 26.92 9,962,400 +2.10(+8.46%)
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.