FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
165.21 USD  +0.63 (+0.38%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 35.60 35.99 33.85 34.74 0 -1.26(-3.50%)
Jan 29, 2009 37.64 37.64 35.52 36.00 4,652,532 -1.85(-4.89%)
Jan 28, 2009 37.28 38.74 36.80 37.85 4,821,623 +1.95(+5.43%)
Jan 27, 2009 35.57 36.50 35.13 35.90 4,243,113 +0.58(+1.64%)
Jan 26, 2009 35.24 37.05 34.60 35.32 7,765,924 -1.30(-3.55%)
Jan 23, 2009 36.33 38.05 35.54 36.62 6,724,313 -0.85(-2.27%)
Jan 22, 2009 37.69 38.54 36.26 37.47 5,437,824 -1.82(-4.63%)
Jan 21, 2009 38.00 39.42 37.23 39.29 4,529,052 +2.00(+5.36%)
Jan 20, 2009 39.42 39.85 36.75 37.29 5,357,738 -2.59(-6.49%)
Jan 16, 2009 40.50 40.50 37.85 39.88 4,499,625 +0.24(+0.61%)
Jan 15, 2009 39.83 40.21 37.66 39.64 7,022,097 +0.14(+0.35%)
Jan 14, 2009 39.74 40.06 37.78 39.50 7,273,129 -1.28(-3.14%)
Jan 13, 2009 40.30 41.32 39.57 40.78 7,472,072 -0.78(-1.88%)
Jan 12, 2009 44.55 45.00 40.75 41.56 7,590,274 -4.43(-9.63%)
Jan 09, 2009 45.19 46.76 44.51 45.99 7,331,844 +0.81(+1.79%)
Jan 08, 2009 43.40 45.68 43.17 45.18 7,465,228 +2.53(+5.93%)
Jan 07, 2009 43.95 44.00 41.89 42.65 5,259,869 -1.92(-4.31%)
Jan 06, 2009 43.94 45.00 43.12 44.57 5,955,968 +1.68(+3.92%)
Jan 05, 2009 41.42 44.61 40.99 42.89 6,395,183 +1.38(+3.32%)
Jan 02, 2009 38.74 41.98 38.36 41.51 4,427,014 +3.19(+8.32%)
Jan 01, 2009 37.69 38.94 37.28 38.32 0 +0.00(+0.00%)
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%)
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.