FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
171.06 USD  -1.58 (-0.92%)
Official Closing Price  /  Updated: 5:21 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 53.82 53.82 52.81 53.51 7,062,627 +1.15(+2.20%)
Nov 27, 2009 51.86 53.28 51.82 52.36 3,340,131 -1.34(-2.50%)
Nov 25, 2009 51.68 54.15 51.27 53.70 14,299,090 +1.41(+2.70%)
Nov 24, 2009 51.98 52.58 51.50 52.29 8,435,428 +0.44(+0.85%)
Nov 23, 2009 53.11 53.59 51.54 51.85 7,329,921 +1.02(+2.01%)
Nov 20, 2009 50.69 51.05 49.78 50.83 5,696,849 -0.06(-0.12%)
Nov 19, 2009 51.26 51.83 50.12 50.89 6,958,585 -0.57(-1.11%)
Nov 18, 2009 50.52 52.28 50.27 51.46 13,402,285 +2.31(+4.70%)
Nov 17, 2009 49.14 49.25 48.18 49.15 4,440,591 +0.24(+0.49%)
Nov 16, 2009 47.86 49.97 47.80 48.91 6,373,676 +1.33(+2.80%)
Nov 13, 2009 47.75 48.16 47.26 47.58 3,124,735 +0.17(+0.36%)
Nov 12, 2009 48.08 48.50 47.32 47.41 3,371,703 -0.60(-1.25%)
Nov 11, 2009 49.01 49.04 47.77 48.01 4,020,532 -0.34(-0.70%)
Nov 10, 2009 48.29 49.27 48.25 48.35 4,317,514 -0.13(-0.27%)
Nov 09, 2009 47.77 48.86 47.77 48.48 4,644,056 +1.32(+2.80%)
Nov 06, 2009 47.79 48.59 46.85 47.16 4,667,922 -0.95(-1.97%)
Nov 05, 2009 47.06 48.16 47.06 48.11 5,110,361 +1.35(+2.89%)
Nov 04, 2009 47.75 48.00 46.53 46.76 5,008,018 -0.45(-0.95%)
Nov 03, 2009 45.61 47.60 45.47 47.21 4,414,898 +0.91(+1.97%)
Nov 02, 2009 45.80 47.05 45.19 46.30 4,228,710 +0.75(+1.65%)
Oct 30, 2009 47.40 47.60 45.25 45.55 6,210,821 -1.96(-4.13%)
Oct 29, 2009 45.82 47.85 45.70 47.51 5,129,693 +2.09(+4.60%)
Oct 28, 2009 46.75 47.11 45.31 45.42 5,768,664 -1.50(-3.20%)
Oct 27, 2009 48.32 48.70 46.73 46.92 5,001,557 -1.12(-2.33%)
Oct 26, 2009 48.33 49.88 47.89 48.04 7,074,859 -0.04(-0.08%)
Oct 23, 2009 48.76 48.89 47.88 48.08 6,008,315 -0.30(-0.62%)
Oct 22, 2009 47.63 48.67 47.27 48.38 9,052,567 +0.28(+0.58%)
Oct 21, 2009 45.39 49.68 45.39 48.10 15,985,307 +2.09(+4.54%)
Oct 20, 2009 45.45 46.18 45.41 46.01 6,874,903 -0.03(-0.07%)
Oct 19, 2009 44.16 46.40 44.16 46.04 9,232,169 +2.00(+4.54%)
Oct 16, 2009 43.56 44.17 43.03 44.04 4,999,470 -0.01(-0.02%)
Oct 15, 2009 43.53 44.22 43.35 44.05 5,347,629 +0.30(+0.69%)
Oct 14, 2009 43.17 43.83 42.79 43.75 6,190,740 +1.10(+2.58%)
Oct 13, 2009 42.52 42.77 42.12 42.65 4,501,626 +0.04(+0.09%)
Oct 12, 2009 43.29 43.75 42.19 42.61 4,882,299 -0.36(-0.84%)
Oct 09, 2009 42.99 43.20 42.41 42.97 4,362,793 -0.15(-0.35%)
Oct 08, 2009 43.20 43.88 42.74 43.12 4,766,122 +0.49(+1.15%)
Oct 07, 2009 43.04 43.39 42.15 42.63 4,292,169 -0.48(-1.11%)
Oct 06, 2009 42.41 44.07 42.41 43.11 5,623,117 +0.99(+2.35%)
Oct 05, 2009 41.45 42.33 41.27 42.12 4,009,836 +0.99(+2.41%)
Oct 02, 2009 40.72 41.76 40.28 41.13 6,159,905 -0.27(-0.65%)
Oct 01, 2009 42.64 42.85 41.39 41.40 5,306,327 -1.52(-3.54%)
Sep 30, 2009 43.65 43.70 42.08 42.92 5,135,768 -0.28(-0.65%)
Sep 29, 2009 42.78 43.71 42.59 43.20 5,667,872 -0.39(-0.89%)
Sep 28, 2009 44.16 44.39 42.37 43.59 7,604,938 -0.35(-0.80%)
Sep 25, 2009 44.23 44.75 43.47 43.94 3,947,109 -0.49(-1.10%)
Sep 24, 2009 45.56 45.79 44.02 44.43 4,841,403 -0.96(-2.12%)
Sep 23, 2009 46.40 46.51 45.33 45.39 3,824,665 -0.79(-1.71%)
Sep 22, 2009 45.00 47.04 44.81 46.18 6,290,117 +1.30(+2.90%)
Sep 21, 2009 44.41 45.38 44.01 44.88 3,753,416 -0.19(-0.42%)
Sep 18, 2009 46.28 46.31 44.88 45.07 6,196,491 -0.85(-1.85%)
Sep 17, 2009 44.99 46.20 44.67 45.92 8,265,561 +1.36(+3.05%)
Sep 16, 2009 44.71 45.38 44.39 44.56 6,673,785 -0.61(-1.35%)
Sep 15, 2009 43.42 45.62 43.15 45.17 8,081,760 +1.91(+4.42%)
Sep 14, 2009 42.51 43.31 42.10 43.26 4,320,239 +0.26(+0.60%)
Sep 11, 2009 43.10 43.77 42.61 43.00 3,821,153 -0.03(-0.07%)
Sep 10, 2009 42.70 43.03 41.91 43.03 5,643,730 +0.02(+0.05%)
Sep 09, 2009 42.85 43.38 42.31 43.01 4,422,352 +0.23(+0.54%)
Sep 08, 2009 42.80 43.05 42.11 42.78 3,683,148 +0.60(+1.42%)
Sep 04, 2009 41.20 42.18 40.80 42.18 6,684,540 +0.96(+2.33%)
Sep 03, 2009 40.71 41.28 40.36 41.22 6,721,169 +0.00(+0.00%)
Sep 02, 2009 42.44 42.61 41.03 41.22 6,717,364 -1.27(-2.99%)
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.