FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
159.99 USD  -6.93 (-4.15%)
Official Closing Price  /  Updated: 6:55 PM EST, Feb 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 57.34 57.49 56.24 57.30 4,068,521 +0.34(+0.60%)
Feb 25, 2010 55.27 57.12 54.60 56.96 5,748,919 +0.78(+1.39%)
Feb 24, 2010 56.30 56.99 55.74 56.18 3,982,722 +0.09(+0.16%)
Feb 23, 2010 56.58 57.44 55.45 56.09 4,890,175 -0.61(-1.08%)
Feb 22, 2010 57.60 57.75 56.49 56.70 4,127,509 -0.58(-1.01%)
Feb 19, 2010 57.11 57.72 56.60 57.28 4,262,025 -0.17(-0.30%)
Feb 18, 2010 56.92 57.52 56.45 57.45 6,089,999 +0.97(+1.72%)
Feb 17, 2010 53.78 58.05 56.05 56.48 17,377,804 +2.70(+5.02%)
Feb 16, 2010 53.76 54.55 53.54 53.78 6,325,780 +0.67(+1.26%)
Feb 12, 2010 51.47 53.11 53.11 53.11 5,683,500 +0.79(+1.51%)
Feb 11, 2010 49.91 52.51 49.85 52.32 5,045,166 +2.27(+4.54%)
Feb 10, 2010 50.44 50.65 49.43 50.05 3,155,266 -0.27(-0.54%)
Feb 09, 2010 49.90 51.36 49.73 50.32 5,843,455 +1.06(+2.15%)
Feb 08, 2010 49.84 50.59 48.84 49.26 3,776,029 -0.56(-1.12%)
Feb 05, 2010 49.76 50.17 48.33 49.82 5,776,045 -0.05(-0.10%)
Feb 04, 2010 51.35 51.45 49.68 49.87 4,636,422 -2.74(-5.21%)
Feb 03, 2010 52.17 53.17 51.75 52.61 2,497,160 +0.16(+0.31%)
Feb 02, 2010 51.80 52.86 51.61 52.45 3,677,930 +1.13(+2.20%)
Feb 01, 2010 50.37 51.86 50.24 51.32 3,841,654 +1.37(+2.75%)
Jan 29, 2010 51.40 52.33 49.69 49.95 5,508,357 -1.16(-2.27%)
Jan 28, 2010 52.32 52.52 51.11 51.11 4,502,637 -1.28(-2.44%)
Jan 27, 2010 52.53 53.41 50.62 52.39 6,772,872 -1.02(-1.91%)
Jan 26, 2010 53.48 54.33 52.78 53.41 3,479,290 -0.28(-0.52%)
Jan 25, 2010 53.73 58.00 53.05 53.69 4,313,380 +0.67(+1.26%)
Jan 22, 2010 55.20 55.20 52.87 53.02 6,206,191 -2.43(-4.38%)
Jan 21, 2010 55.93 56.47 54.66 55.45 5,413,175 -0.66(-1.18%)
Jan 20, 2010 57.07 57.10 55.61 56.11 3,804,120 -1.55(-2.69%)
Jan 19, 2010 56.37 57.69 56.14 57.66 3,618,742 +1.33(+2.36%)
Jan 15, 2010 58.36 56.33 56.33 56.33 6,654,200 -2.02(-3.46%)
Jan 14, 2010 58.70 58.87 57.78 58.35 4,170,795 +0.06(+0.10%)
Jan 13, 2010 57.75 58.54 55.89 58.29 6,646,923 +0.90(+1.57%)
Jan 12, 2010 58.89 58.97 56.46 57.39 8,129,262 -2.56(-4.27%)
Jan 11, 2010 58.26 60.16 58.16 59.95 8,119,897 +2.32(+4.03%)
Jan 08, 2010 55.78 57.75 55.30 57.63 4,165,430 +1.53(+2.73%)
Jan 07, 2010 55.38 56.13 55.17 56.10 2,703,646 +0.40(+0.72%)
Jan 06, 2010 55.57 56.04 55.22 55.70 2,854,426 -0.15(-0.27%)
Jan 05, 2010 56.19 56.56 55.60 55.85 3,007,385 -0.21(-0.37%)
Jan 04, 2010 54.74 56.20 54.34 56.06 3,974,699 +1.97(+3.64%)
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%)
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.