FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
165.38 USD  +1.39 (+0.85%)
Official Closing Price  /  Updated: 7:33 PM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 33.86 35.43 33.00 35.10 6,260,840 +0.36(+1.04%)
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%)
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.