FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
173.92 USD  +1.78 (+1.03%)
Official Closing Price  /  Updated: 6:29 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2011 78.08 78.22 77.35 77.35 1,482,164 -0.24(-0.31%)
Dec 29, 2011 76.95 77.84 76.79 77.59 2,081,251 +0.67(+0.87%)
Dec 28, 2011 78.12 78.35 76.79 76.92 2,408,083 -1.52(-1.94%)
Dec 27, 2011 78.41 78.83 78.21 78.44 1,702,959 -0.25(-0.32%)
Dec 23, 2011 78.46 78.69 77.87 78.69 2,301,674 +1.77(+2.30%)
Dec 21, 2011 76.75 77.38 75.57 76.92 3,788,744 +0.28(+0.37%)
Dec 20, 2011 74.64 76.75 74.49 76.64 3,355,742 +3.08(+4.19%)
Dec 19, 2011 74.18 74.73 73.28 73.56 3,218,352 -0.09(-0.12%)
Dec 16, 2011 74.30 75.50 73.31 73.65 4,979,900 -0.07(-0.09%)
Dec 15, 2011 74.95 75.11 73.40 73.72 3,762,044 -0.09(-0.12%)
Dec 14, 2011 74.39 75.31 73.23 73.81 4,542,313 -1.41(-1.87%)
Dec 13, 2011 77.38 77.81 74.56 75.22 5,101,363 -1.75(-2.27%)
Dec 12, 2011 77.47 77.58 76.00 76.97 3,203,759 -1.37(-1.75%)
Dec 09, 2011 76.75 78.60 76.75 78.34 2,838,352 +1.46(+1.90%)
Dec 08, 2011 78.55 79.47 76.72 76.88 4,021,320 -2.03(-2.57%)
Dec 07, 2011 77.61 79.25 77.03 78.91 4,639,367 +0.53(+0.68%)
Dec 06, 2011 78.15 79.03 77.25 78.38 3,512,281 +0.24(+0.31%)
Dec 05, 2011 78.97 78.97 77.50 78.14 3,554,040 +0.45(+0.58%)
Dec 02, 2011 79.49 79.70 76.85 77.69 5,226,848 -1.04(-1.32%)
Dec 01, 2011 78.65 79.42 77.92 78.73 3,341,307 -0.52(-0.66%)
Nov 30, 2011 78.26 79.30 78.21 79.25 6,263,084 +3.41(+4.50%)
Nov 29, 2011 76.57 77.15 75.74 75.84 4,494,390 -0.66(-0.86%)
Nov 28, 2011 76.13 76.56 75.59 76.50 5,387,158 +2.86(+3.88%)
Nov 25, 2011 74.64 75.50 73.62 73.64 2,278,181 -1.08(-1.45%)
Nov 23, 2011 75.57 75.98 73.59 74.72 12,086,046 +2.80(+3.89%)
Nov 22, 2011 72.07 72.40 70.52 71.92 5,891,309 -0.76(-1.05%)
Nov 21, 2011 72.84 73.15 71.52 72.68 3,830,304 -1.59(-2.14%)
Nov 18, 2011 75.56 75.66 74.00 74.27 3,091,101 -0.75(-1.00%)
Nov 17, 2011 76.76 77.09 74.31 75.02 4,210,295 -1.41(-1.84%)
Nov 16, 2011 75.53 78.52 75.46 76.43 4,978,391 +0.10(+0.13%)
Nov 15, 2011 74.68 76.63 74.48 76.33 3,367,543 +1.63(+2.18%)
Nov 14, 2011 75.90 76.57 74.14 74.70 3,463,211 -1.09(-1.44%)
Nov 11, 2011 74.12 76.64 74.06 75.79 3,620,923 +2.21(+3.00%)
Nov 10, 2011 73.73 74.20 72.40 73.58 3,584,263 +0.80(+1.10%)
Nov 09, 2011 73.75 74.83 72.39 72.78 5,151,575 -2.85(-3.77%)
Nov 08, 2011 75.42 76.00 74.50 75.63 5,699,412 +0.48(+0.64%)
Nov 07, 2011 75.04 76.01 74.04 75.15 3,369,411 -0.24(-0.32%)
Nov 04, 2011 75.31 75.87 73.40 75.39 3,087,184 -0.34(-0.45%)
Nov 03, 2011 75.14 76.04 74.06 75.73 4,442,112 +1.66(+2.24%)
Nov 02, 2011 75.05 75.61 73.13 74.07 5,008,255 +0.37(+0.50%)
Nov 01, 2011 72.62 75.30 71.76 73.70 6,488,971 -2.20(-2.90%)
Oct 31, 2011 77.08 77.69 75.87 75.90 3,905,385 -2.77(-3.52%)
Oct 28, 2011 77.17 78.99 77.17 78.67 4,644,817 +0.93(+1.20%)
Oct 27, 2011 76.85 78.75 76.85 77.74 6,223,417 +3.81(+5.15%)
Oct 26, 2011 74.00 74.28 72.25 73.93 3,941,437 +0.81(+1.11%)
Oct 25, 2011 73.76 74.59 71.67 73.12 4,443,632 -1.43(-1.92%)
Oct 24, 2011 73.74 75.01 73.36 74.55 5,347,351 +2.32(+3.21%)
Oct 21, 2011 70.48 72.23 69.90 72.23 5,678,710 +2.98(+4.30%)
Oct 20, 2011 69.38 69.64 67.78 69.25 4,571,900 +0.14(+0.20%)
Oct 19, 2011 70.22 71.03 68.70 69.11 4,385,133 -1.02(-1.45%)
Oct 18, 2011 69.48 70.59 68.51 70.13 6,713,513 +0.56(+0.80%)
Oct 17, 2011 71.09 71.39 69.18 69.57 3,774,893 -1.82(-2.55%)
Oct 14, 2011 70.89 71.56 69.60 71.39 4,189,701 +1.59(+2.28%)
Oct 13, 2011 70.79 71.47 68.41 69.80 8,142,388 -1.25(-1.76%)
Oct 12, 2011 72.05 72.93 69.71 71.05 6,456,405 -0.63(-0.88%)
Oct 11, 2011 69.64 72.37 68.84 71.68 7,746,571 +2.30(+3.32%)
Oct 10, 2011 67.76 69.58 67.52 69.38 4,683,511 +3.68(+5.60%)
Oct 07, 2011 67.08 67.22 65.00 65.70 5,400,369 -0.87(-1.31%)
Oct 06, 2011 66.44 67.22 65.82 66.57 5,691,592 +0.41(+0.62%)
Oct 05, 2011 63.74 66.46 63.10 66.16 5,073,151 +2.68(+4.22%)
Oct 04, 2011 60.73 63.62 59.92 63.48 8,622,382 +1.76(+2.85%)
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.