FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
174.91 USD  +0.43 (+0.25%)
Official Closing Price  /  Updated: 6:17 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2009 43.92 44.04 43.08 43.60 3,884,207 -0.83(-1.87%)
Aug 28, 2009 45.32 45.77 44.05 44.43 4,054,028 -0.64(-1.42%)
Aug 27, 2009 44.90 45.41 44.02 45.07 3,469,235 -0.06(-0.13%)
Aug 26, 2009 46.04 46.06 44.90 45.13 4,697,120 -1.18(-2.55%)
Aug 25, 2009 45.57 46.76 45.29 46.31 5,101,879 +0.96(+2.12%)
Aug 24, 2009 45.10 46.21 44.99 45.35 4,557,637 +0.55(+1.23%)
Aug 21, 2009 44.39 45.11 44.02 44.80 5,245,913 +0.81(+1.84%)
Aug 20, 2009 43.82 44.49 43.72 43.99 5,478,658 +0.21(+0.48%)
Aug 19, 2009 43.22 44.36 42.61 43.78 13,951,425 -1.31(-2.91%)
Aug 18, 2009 42.67 45.18 42.67 45.09 7,343,988 +2.69(+6.34%)
Aug 17, 2009 43.62 43.84 42.19 42.40 4,358,930 -2.13(-4.78%)
Aug 14, 2009 45.42 45.75 43.97 44.53 4,039,134 -1.10(-2.41%)
Aug 13, 2009 46.14 46.28 45.17 45.63 3,548,176 -0.17(-0.37%)
Aug 12, 2009 44.69 46.24 44.38 45.80 4,470,904 +0.94(+2.10%)
Aug 11, 2009 45.09 45.24 44.07 44.86 4,000,104 -0.66(-1.45%)
Aug 10, 2009 46.16 46.25 45.12 45.52 3,445,253 -0.79(-1.71%)
Aug 07, 2009 46.03 47.00 45.40 46.31 3,397,824 +0.95(+2.09%)
Aug 06, 2009 45.95 46.24 44.88 45.36 3,132,232 -0.09(-0.20%)
Aug 05, 2009 45.80 45.87 44.68 45.45 4,411,466 -0.04(-0.09%)
Aug 04, 2009 45.19 46.40 44.72 45.49 5,423,806 +0.07(+0.16%)
Aug 03, 2009 44.44 45.88 44.40 45.42 5,163,144 +1.68(+3.83%)
Jul 31, 2009 42.88 44.27 42.61 43.74 5,381,634 +0.87(+2.03%)
Jul 30, 2009 42.08 43.30 41.89 42.87 5,202,360 +1.69(+4.10%)
Jul 29, 2009 41.64 41.64 40.73 41.18 3,235,030 -0.96(-2.28%)
Jul 28, 2009 42.13 42.37 41.25 42.14 3,546,917 -0.42(-0.99%)
Jul 27, 2009 42.45 42.75 41.82 42.56 2,597,611 +0.20(+0.47%)
Jul 24, 2009 41.85 42.48 40.90 42.36 4,293,755 +0.26(+0.62%)
Jul 23, 2009 40.12 42.39 40.00 42.10 5,362,222 +1.93(+4.80%)
Jul 22, 2009 39.93 40.90 39.81 40.17 3,920,941 -0.37(-0.91%)
Jul 21, 2009 41.65 42.25 40.04 40.54 7,082,240 +0.75(+1.88%)
Jul 20, 2009 38.95 39.83 38.50 39.79 4,789,187 +1.41(+3.67%)
Jul 17, 2009 38.81 38.97 38.13 38.38 4,121,587 -0.62(-1.59%)
Jul 16, 2009 38.58 39.17 38.10 39.00 3,868,146 +0.33(+0.85%)
Jul 15, 2009 37.49 38.74 37.41 38.67 4,597,113 +1.79(+4.85%)
Jul 14, 2009 36.74 36.92 35.78 36.88 3,565,913 +0.29(+0.79%)
Jul 13, 2009 35.79 36.62 35.72 36.59 4,264,797 +1.28(+3.63%)
Jul 10, 2009 35.31 35.93 34.90 35.31 4,776,557 -0.36(-1.01%)
Jul 09, 2009 36.34 36.59 35.55 35.67 5,791,941 -0.17(-0.47%)
Jul 08, 2009 36.23 36.29 35.15 35.84 7,314,888 -0.14(-0.39%)
Jul 07, 2009 37.90 38.11 35.95 35.98 4,534,748 -2.04(-5.37%)
Jul 06, 2009 38.23 38.32 37.12 38.02 4,711,846 -0.51(-1.32%)
Jul 02, 2009 39.61 39.76 38.53 38.53 4,161,026 -1.84(-4.56%)
Jul 01, 2009 40.31 41.25 40.25 40.37 4,189,533 +0.42(+1.05%)
Jun 30, 2009 41.13 41.66 39.43 39.95 7,633,345 -2.20(-5.22%)
Jun 29, 2009 41.92 42.84 41.57 42.15 3,001,715 +0.37(+0.89%)
Jun 26, 2009 41.74 42.39 41.54 41.78 7,405,595 -0.33(-0.78%)
Jun 25, 2009 41.76 42.20 41.43 42.11 5,737,228 +2.12(+5.30%)
Jun 24, 2009 39.83 40.89 39.69 39.99 4,497,144 +0.74(+1.89%)
Jun 23, 2009 39.14 39.68 38.47 39.25 4,428,833 +0.32(+0.82%)
Jun 22, 2009 39.58 39.59 38.54 38.93 6,285,707 -1.13(-2.82%)
Jun 19, 2009 41.16 41.16 39.93 40.06 4,649,600 -0.42(-1.04%)
Jun 18, 2009 41.31 41.34 40.00 40.48 4,214,683 -0.47(-1.15%)
Jun 17, 2009 41.41 41.47 39.15 40.95 6,333,599 -0.67(-1.61%)
Jun 16, 2009 43.36 44.02 41.28 41.62 5,235,447 -1.48(-3.43%)
Jun 15, 2009 44.08 44.24 42.41 43.10 4,774,967 -1.67(-3.73%)
Jun 12, 2009 44.68 44.78 43.70 44.77 3,587,279 -0.31(-0.69%)
Jun 11, 2009 45.87 46.00 45.02 45.08 5,441,529 -0.63(-1.38%)
Jun 10, 2009 46.65 46.93 44.50 45.71 4,131,367 -0.23(-0.50%)
Jun 09, 2009 46.01 46.90 45.40 45.94 4,209,557 +0.14(+0.31%)
Jun 08, 2009 45.00 46.39 44.61 45.80 5,156,799 -0.67(-1.44%)
Jun 05, 2009 47.15 47.66 45.75 46.47 5,414,920 +0.05(+0.11%)
Jun 04, 2009 45.44 46.80 45.00 46.42 4,179,184 +1.69(+3.78%)
Jun 03, 2009 46.03 46.14 44.19 44.73 6,844,892 -1.66(-3.58%)
Jun 02, 2009 46.89 47.52 45.91 46.39 5,924,779 -0.57(-1.21%)
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.