FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
170.95 USD  +3.15 (+1.88%)
Official Closing Price  /  Updated: 7:25 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 55.13 54.09 54.09 54.09 1,864,700 -0.68(-1.24%)
Dec 30, 2009 54.76 55.09 54.29 54.77 2,083,573 -0.16(-0.29%)
Dec 29, 2009 55.77 56.01 54.89 54.93 2,701,998 -1.00(-1.79%)
Dec 28, 2009 56.36 56.73 55.67 55.93 1,997,260 -0.40(-0.71%)
Dec 24, 2009 56.21 56.69 56.14 56.33 869,253 +0.27(+0.48%)
Dec 23, 2009 56.68 56.87 55.76 56.06 2,642,116 -0.53(-0.94%)
Dec 22, 2009 55.56 56.69 55.42 56.59 3,497,427 +1.01(+1.82%)
Dec 21, 2009 55.11 55.74 54.90 55.58 3,714,478 +0.75(+1.37%)
Dec 18, 2009 54.47 55.19 54.31 54.83 7,487,021 +0.69(+1.27%)
Dec 17, 2009 54.06 54.87 53.20 54.14 4,851,377 +0.14(+0.26%)
Dec 16, 2009 53.74 54.85 53.53 54.00 5,050,956 +0.49(+0.92%)
Dec 15, 2009 53.15 53.81 53.10 53.51 3,196,401 +0.25(+0.47%)
Dec 14, 2009 53.18 53.36 52.89 53.26 3,072,944 +0.82(+1.56%)
Dec 11, 2009 52.53 53.05 52.23 52.44 3,113,909 +0.04(+0.08%)
Dec 10, 2009 52.96 53.98 52.23 52.40 3,951,871 -0.24(-0.46%)
Dec 09, 2009 52.51 52.89 51.61 52.64 3,643,755 +0.37(+0.71%)
Dec 08, 2009 53.16 53.16 52.06 52.27 4,555,031 -1.34(-2.50%)
Dec 07, 2009 54.10 54.47 53.34 53.61 4,311,152 -0.63(-1.16%)
Dec 04, 2009 55.04 55.40 53.72 54.24 10,537,128 -0.16(-0.29%)
Dec 03, 2009 54.48 54.62 54.06 54.40 7,813,802 +0.40(+0.74%)
Dec 02, 2009 54.09 54.30 53.43 54.00 4,803,298 -0.05(-0.09%)
Dec 01, 2009 54.25 55.14 53.92 54.05 6,344,565 +0.54(+1.01%)
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%)
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.