FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
173.92 USD  +1.78 (+1.03%)
Official Closing Price  /  Updated: 6:29 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 26.75 26.80 24.59 24.82 9,603,864 -2.67(-9.71%)
Feb 27, 2009 26.77 28.47 26.47 27.49 0 +0.31(+1.14%)
Feb 26, 2009 27.65 28.30 27.17 27.18 7,567,209 +0.17(+0.63%)
Feb 25, 2009 28.65 28.94 26.40 27.01 8,486,599 -1.44(-5.06%)
Feb 24, 2009 27.30 28.72 26.61 28.45 11,931,070 +1.46(+5.41%)
Feb 23, 2009 29.85 29.85 26.96 26.99 7,546,589 -1.90(-6.58%)
Feb 20, 2009 29.60 30.35 28.34 28.89 9,005,871 -1.49(-4.90%)
Feb 19, 2009 32.52 33.12 30.06 30.38 7,883,816 -1.85(-5.74%)
Feb 18, 2009 32.54 33.75 31.70 32.23 12,787,991 -1.26(-3.76%)
Feb 17, 2009 34.34 34.78 33.03 33.49 9,138,855 -2.62(-7.26%)
Feb 13, 2009 37.56 38.15 35.82 36.11 6,200,190 -1.19(-3.19%)
Feb 12, 2009 37.56 37.56 36.00 37.30 5,562,439 -0.98(-2.56%)
Feb 11, 2009 38.83 39.39 37.17 38.28 3,881,528 -0.12(-0.31%)
Feb 10, 2009 40.25 41.34 37.80 38.40 5,856,697 -2.22(-5.47%)
Feb 09, 2009 41.95 42.00 39.87 40.62 4,229,156 -1.19(-2.85%)
Feb 06, 2009 40.22 42.36 39.72 41.81 8,183,255 +2.17(+5.47%)
Feb 05, 2009 37.11 40.25 36.52 39.64 8,268,920 +2.14(+5.71%)
Feb 04, 2009 36.50 38.83 36.40 37.50 5,979,433 +1.49(+4.14%)
Feb 03, 2009 35.58 36.26 34.98 36.01 4,510,763 +0.91(+2.59%)
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.