FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
172.50 USD  -1.32 (-0.76%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2011 81.69 82.95 80.31 82.45 7,497,510 +0.02(+0.02%)
Jun 29, 2011 82.59 82.99 81.78 82.43 6,328,626 +0.48(+0.59%)
Jun 28, 2011 80.84 82.00 80.50 81.95 3,152,879 +1.26(+1.56%)
Jun 27, 2011 80.15 81.06 79.96 80.69 3,177,440 +0.71(+0.89%)
Jun 24, 2011 81.66 81.70 79.78 79.98 4,672,971 -1.75(-2.14%)
Jun 23, 2011 79.85 81.84 78.80 81.73 5,785,369 +0.16(+0.20%)
Jun 22, 2011 82.19 83.00 81.50 81.57 4,884,143 -0.56(-0.68%)
Jun 21, 2011 80.69 82.44 80.30 82.13 4,298,300 +2.07(+2.59%)
Jun 20, 2011 79.18 80.09 79.12 80.06 4,328,119 +1.53(+1.95%)
Jun 17, 2011 80.48 80.53 78.30 78.53 5,972,507 -0.74(-0.93%)
Jun 16, 2011 80.10 80.84 78.23 79.27 5,509,943 -0.94(-1.17%)
Jun 15, 2011 81.36 82.18 80.09 80.21 4,537,746 -1.79(-2.18%)
Jun 14, 2011 81.55 82.66 80.90 82.00 4,483,874 +1.80(+2.24%)
Jun 13, 2011 81.67 82.14 79.77 80.20 4,821,402 -1.60(-1.96%)
Jun 10, 2011 81.78 82.51 80.75 81.80 6,787,134 -0.20(-0.24%)
Jun 09, 2011 81.23 82.79 80.87 82.00 6,932,308 +2.04(+2.55%)
Jun 08, 2011 80.98 81.20 79.61 79.96 6,612,182 -1.25(-1.54%)
Jun 07, 2011 82.25 82.29 81.10 81.21 3,684,440 -0.49(-0.60%)
Jun 06, 2011 82.12 82.73 81.34 81.70 3,897,038 -0.50(-0.61%)
Jun 03, 2011 82.31 83.65 81.52 82.20 5,354,746 -1.25(-1.50%)
May 24, 2011 83.80 84.76 83.42 83.45 5,391,092 +0.39(+0.47%)
May 23, 2011 83.02 83.47 82.25 83.06 6,545,751 -1.69(-1.99%)
May 20, 2011 85.75 85.95 84.27 84.75 5,999,796 -1.29(-1.50%)
May 19, 2011 86.86 87.73 85.88 86.04 7,205,792 -0.46(-0.53%)
May 18, 2011 86.00 86.67 84.65 86.50 12,660,173 -0.46(-0.53%)
May 17, 2011 87.30 88.10 86.16 86.96 6,084,705 -1.17(-1.33%)
May 16, 2011 87.33 89.45 86.63 88.13 4,936,431 +0.41(+0.47%)
May 13, 2011 90.28 90.59 87.57 87.72 6,758,714 -2.64(-2.92%)
May 12, 2011 90.81 91.18 89.10 90.36 4,646,179 -0.93(-1.02%)
May 11, 2011 93.78 93.94 90.81 91.29 6,539,999 -3.20(-3.39%)
May 10, 2011 93.71 94.61 93.32 94.49 3,601,140 +1.69(+1.82%)
May 09, 2011 91.59 93.54 91.54 92.80 3,254,947 +1.27(+1.39%)
May 06, 2011 93.52 94.17 91.51 91.53 5,196,194 -0.01(-0.01%)
May 05, 2011 91.94 93.08 91.00 91.54 4,614,721 -1.49(-1.60%)
May 04, 2011 95.06 95.50 91.72 93.03 4,680,611 -1.95(-2.05%)
May 03, 2011 97.28 97.28 94.79 94.98 4,143,645 -2.41(-2.47%)
May 02, 2011 97.39 97.53 97.16 97.39 4,283,060 -0.11(-0.11%)
Apr 29, 2011 96.80 97.55 95.87 97.50 3,856,216 +1.59(+1.66%)
Apr 28, 2011 96.41 96.84 95.46 95.91 2,668,998 -0.85(-0.88%)
Apr 27, 2011 97.08 97.26 94.65 96.76 3,510,133 -0.24(-0.25%)
Apr 26, 2011 96.54 97.78 96.03 97.00 4,761,976 +2.28(+2.41%)
Apr 25, 2011 95.39 95.49 94.20 94.72 1,969,543 -0.53(-0.56%)
Apr 21, 2011 94.58 95.37 94.02 95.25 3,028,747 +1.36(+1.45%)
Apr 20, 2011 94.48 94.64 93.39 93.89 3,690,961 +1.51(+1.63%)
Apr 19, 2011 92.35 92.58 91.03 92.38 3,776,254 +0.85(+0.93%)
Apr 18, 2011 92.53 92.53 90.65 91.53 4,715,926 -2.23(-2.38%)
Apr 15, 2011 94.32 94.49 93.19 93.76 3,986,941 -0.49(-0.52%)
Apr 14, 2011 92.94 94.37 92.61 94.25 2,814,249 +0.67(+0.72%)
Apr 13, 2011 94.57 94.71 92.69 93.58 2,817,310 +0.13(+0.14%)
Apr 12, 2011 94.07 94.29 92.86 93.45 4,039,957 -1.54(-1.62%)
Apr 11, 2011 95.90 96.18 94.71 94.99 3,616,303 -0.94(-0.98%)
Apr 08, 2011 97.08 97.67 95.13 95.93 3,022,100 -0.54(-0.56%)
Apr 07, 2011 96.67 98.12 96.05 96.47 3,674,671 -0.54(-0.56%)
Apr 06, 2011 98.66 98.66 96.51 97.01 3,613,374 -1.20(-1.22%)
Apr 05, 2011 98.92 99.06 97.98 98.21 3,152,719 -1.03(-1.04%)
Apr 04, 2011 99.04 99.54 98.52 99.24 2,974,569 +0.64(+0.65%)
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.