FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
176.39 USD  -3.41 (-1.90%)
Official Closing Price  /  Updated: 7:56 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 97.60 99.80 97.54 98.60 6,496,318 +1.71(+1.76%)
Mar 31, 2011 94.73 96.98 94.65 96.89 6,140,584 +2.44(+2.58%)
Mar 30, 2011 94.45 94.45 94.45 94.45 3,354,708 +0.50(+0.53%)
Mar 29, 2011 93.22 94.02 91.75 93.95 4,336,627 +0.65(+0.70%)
Mar 28, 2011 94.67 94.98 93.27 93.30 3,362,088 -0.94(-1.00%)
Mar 25, 2011 93.40 94.94 92.70 94.24 3,957,644 +1.01(+1.08%)
Mar 24, 2011 92.09 93.39 91.25 93.23 3,762,271 +1.80(+1.97%)
Mar 23, 2011 90.75 91.57 90.12 91.43 3,153,279 +0.38(+0.42%)
Mar 22, 2011 91.77 91.77 90.16 91.05 3,615,261 -0.56(-0.61%)
Mar 21, 2011 92.04 92.10 91.40 91.61 4,474,122 +1.51(+1.68%)
Mar 18, 2011 91.08 91.48 89.67 90.10 5,317,306 +0.72(+0.81%)
Mar 17, 2011 88.75 90.26 88.00 89.38 5,866,873 +2.45(+2.82%)
Mar 16, 2011 87.89 88.91 85.99 86.93 5,503,787 -0.75(-0.86%)
Mar 15, 2011 86.78 88.03 86.53 87.68 4,661,440 +0.05(+0.06%)
Mar 14, 2011 87.72 88.13 86.44 87.63 3,923,676 -0.16(-0.18%)
Mar 11, 2011 85.88 88.00 84.59 87.79 6,211,240 +0.24(+0.27%)
Mar 10, 2011 88.01 89.00 86.10 87.55 5,686,758 -2.27(-2.53%)
Mar 09, 2011 90.42 90.64 89.00 89.82 4,703,033 -1.69(-1.85%)
Mar 08, 2011 90.58 92.10 88.90 91.51 4,183,441 +1.14(+1.26%)
Mar 07, 2011 92.91 93.15 89.94 90.37 4,207,763 -1.98(-2.14%)
Mar 04, 2011 92.73 93.06 91.11 92.35 3,611,636 -0.28(-0.30%)
Mar 03, 2011 90.87 93.16 90.43 92.63 4,846,670 +3.08(+3.44%)
Mar 02, 2011 88.76 90.67 88.70 89.55 4,184,277 +0.49(+0.55%)
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.