Deere & Co (NY: DE )

406.99 -2.74 (-0.67%)
Streaming Delayed Price Updated: 11:19 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 38.65 39.34 37.36 37.56 7,326,305 -0.87(-2.27%)
Jan 28, 2010 39.34 39.49 38.43 38.43 5,988,662 -0.96(-2.44%)
Jan 27, 2010 39.50 40.16 38.06 39.39 9,008,153 -0.77(-1.91%)
Jan 26, 2010 40.21 40.85 39.68 40.16 4,627,575 -0.21(-0.52%)
Jan 25, 2010 40.40 43.61 39.89 40.37 5,736,944 +0.50(+1.26%)
Jan 22, 2010 41.50 41.50 39.75 39.86 8,254,448 -1.83(-4.38%)
Jan 21, 2010 42.05 42.46 41.10 41.69 7,199,709 -0.50(-1.18%)
Jan 20, 2010 42.91 42.93 41.81 42.19 5,059,611 -1.17(-2.69%)
Jan 19, 2010 42.38 43.37 42.21 43.35 4,813,051 +1.00(+2.36%)
Jan 15, 2010 43.88 42.35 42.35 42.35 8,850,316 -1.52(-3.46%)
Jan 14, 2010 44.13 44.26 43.44 43.87 5,547,301 +0.05(+0.10%)
Jan 13, 2010 43.42 44.01 42.02 43.83 8,840,637 +0.68(+1.57%)
Jan 12, 2010 44.28 44.34 42.45 43.15 10,812,199 -1.92(-4.27%)
Jan 11, 2010 43.80 45.23 43.73 45.07 10,799,743 +1.74(+4.03%)
Jan 08, 2010 41.94 43.42 41.58 43.33 5,540,165 +1.15(+2.73%)
Jan 07, 2010 41.64 42.20 41.48 42.18 3,595,942 +0.30(+0.72%)
Jan 06, 2010 41.78 42.13 41.52 41.88 3,796,485 -0.11(-0.27%)
Jan 05, 2010 42.25 42.53 41.80 41.99 3,999,925 -0.16(-0.37%)
Jan 04, 2010 41.16 42.25 40.86 42.15 5,286,487 +1.48(+3.64%)
Dec 31, 2009 41.45 40.67 40.67 40.67 2,480,115 -0.51(-1.24%)
Dec 30, 2009 41.17 41.42 40.82 41.18 2,771,224 -0.12(-0.29%)
Dec 29, 2009 41.93 42.11 41.27 41.30 3,593,750 -0.54(-1.29%)
Dec 28, 2009 42.16 42.44 41.65 41.84 2,669,790 -0.30(-0.71%)
Dec 24, 2009 42.05 42.41 42.00 42.14 1,161,953 +0.20(+0.48%)
Dec 23, 2009 42.40 42.54 41.71 41.94 3,531,786 -0.40(-0.94%)
Dec 22, 2009 41.56 42.41 41.46 42.33 4,675,102 +0.76(+1.82%)
Dec 21, 2009 41.23 41.70 41.07 41.58 4,965,240 +0.56(+1.37%)
Dec 18, 2009 40.75 41.29 40.63 41.02 10,008,098 +0.52(+1.27%)
Dec 17, 2009 40.44 41.05 39.80 40.50 6,484,963 +0.10(+0.26%)
Dec 16, 2009 40.20 41.03 40.05 40.40 6,751,746 +0.37(+0.92%)
Dec 15, 2009 39.76 40.26 39.72 40.03 4,272,713 +0.19(+0.47%)
Dec 14, 2009 39.78 39.92 39.57 39.84 4,107,685 +0.61(+1.56%)
Dec 11, 2009 39.30 39.69 39.07 39.23 4,162,444 +0.03(+0.08%)
Dec 10, 2009 39.62 40.38 39.07 39.20 5,282,570 -0.18(-0.46%)
Dec 09, 2009 39.28 39.57 38.61 39.38 4,870,703 +0.28(+0.71%)
Dec 08, 2009 39.77 39.77 38.95 39.10 6,088,830 -1.00(-2.50%)
Dec 07, 2009 40.47 40.75 39.90 40.11 5,762,830 -0.47(-1.16%)
Dec 04, 2009 41.18 41.44 40.19 40.58 14,085,256 -0.12(-0.29%)
Dec 03, 2009 40.76 40.86 40.44 40.70 10,444,915 +0.30(+0.74%)
Dec 02, 2009 40.46 40.62 39.97 40.40 6,420,695 -0.04(-0.09%)
Dec 01, 2009 40.58 41.25 40.34 40.43 8,480,947 +0.40(+1.01%)
Nov 30, 2009 40.26 40.26 39.51 40.03 9,440,799 +0.86(+2.20%)
Nov 27, 2009 38.80 39.86 38.77 39.17 4,464,841 -1.00(-2.50%)
Nov 25, 2009 38.66 40.51 38.35 40.17 19,113,970 +1.05(+2.70%)
Nov 24, 2009 38.89 39.33 38.53 39.12 11,275,859 +0.33(+0.85%)
Nov 23, 2009 39.73 40.09 38.56 38.79 9,798,098 +0.76(+2.01%)
Nov 20, 2009 37.92 38.19 37.24 38.03 7,615,128 -0.04(-0.12%)
Nov 19, 2009 38.35 38.77 37.49 38.07 9,301,724 -0.43(-1.11%)
Nov 18, 2009 37.79 39.11 37.61 38.50 17,915,188 +1.73(+4.70%)
Nov 17, 2009 36.76 36.84 36.04 36.77 5,935,855 +0.18(+0.49%)
Nov 16, 2009 35.80 37.38 35.76 36.59 8,519,860 +0.99(+2.80%)
Nov 13, 2009 35.72 36.03 35.35 35.59 4,176,915 +0.13(+0.36%)
Nov 12, 2009 35.97 36.28 35.40 35.47 4,507,044 -0.45(-1.25%)
Nov 11, 2009 36.66 36.69 35.74 35.92 5,374,351 -0.25(-0.70%)
Nov 10, 2009 36.13 36.86 36.10 36.17 5,771,334 -0.10(-0.27%)
Nov 09, 2009 35.74 36.55 35.74 36.27 6,207,832 +0.99(+2.80%)
Nov 06, 2009 35.75 36.35 35.05 35.28 6,239,734 -0.71(-1.97%)
Nov 05, 2009 35.21 36.03 35.21 35.99 6,831,154 +1.01(+2.89%)
Nov 04, 2009 35.72 35.91 34.81 34.98 6,694,349 -0.34(-0.95%)
Nov 03, 2009 34.12 35.61 34.02 35.32 5,901,510 +0.68(+1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.