Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 67.66 69.93 67.66 69.59 5,712,375 +1.52(+2.24%)
Jan 28, 2011 69.86 70.35 67.89 68.06 4,398,966 -1.58(-2.28%)
Jan 27, 2011 69.97 69.99 68.91 69.65 4,748,133 -0.01(-0.01%)
Jan 26, 2011 68.85 69.96 68.55 69.66 4,251,439 +1.22(+1.79%)
Jan 25, 2011 68.56 69.08 67.55 68.43 4,123,014 -0.56(-0.81%)
Jan 24, 2011 68.49 69.22 68.06 68.99 3,164,832 +0.67(+0.99%)
Jan 21, 2011 69.19 69.39 67.86 68.32 4,256,137 -0.02(-0.02%)
Jan 20, 2011 68.16 68.90 66.52 68.33 5,477,413 -0.11(-0.16%)
Jan 19, 2011 69.28 69.88 67.97 68.44 6,338,116 -0.92(-1.32%)
Jan 18, 2011 68.66 70.15 68.66 69.36 5,863,372 +0.83(+1.21%)
Jan 14, 2011 68.49 68.80 68.00 68.53 5,361,672 +0.11(+0.16%)
Jan 13, 2011 68.32 68.88 67.94 68.42 7,968,465 +1.48(+2.21%)
Jan 12, 2011 66.27 67.17 66.25 66.95 4,289,557 +1.37(+2.09%)
Jan 11, 2011 65.22 66.33 65.22 65.58 4,385,930 +0.83(+1.28%)
Jan 10, 2011 64.83 65.30 64.04 64.75 3,864,659 +0.18(+0.28%)
Jan 07, 2011 64.63 65.30 63.77 64.57 5,305,414 +0.07(+0.11%)
Jan 06, 2011 64.62 64.83 63.89 64.50 4,608,762 +0.01(+0.01%)
Jan 05, 2011 63.10 64.80 62.99 64.49 3,945,640 +0.93(+1.47%)
Jan 04, 2011 64.31 64.37 62.62 63.56 4,071,928 -0.44(-0.68%)
Jan 03, 2011 64.25 64.88 63.89 63.99 3,926,477 +0.41(+0.65%)
Dec 31, 2010 63.73 63.76 63.35 63.58 1,551,626 -0.19(-0.30%)
Dec 30, 2010 63.82 64.19 63.58 63.77 1,658,215 -0.01(-0.01%)
Dec 29, 2010 64.01 64.16 63.78 63.78 1,974,448 +0.09(+0.14%)
Dec 28, 2010 63.89 64.02 63.27 63.69 2,155,849 -0.02(-0.04%)
Dec 27, 2010 63.46 63.85 63.22 63.71 1,953,435 -0.01(-0.01%)
Dec 23, 2010 64.02 64.02 63.51 63.72 2,210,660 -0.28(-0.44%)
Dec 22, 2010 64.40 64.55 63.69 64.00 2,926,304 -0.39(-0.60%)
Dec 21, 2010 63.07 64.68 62.98 64.39 4,851,080 +1.44(+2.29%)
Dec 20, 2010 62.28 63.02 62.21 62.95 2,870,797 +0.78(+1.25%)
Dec 17, 2010 62.71 62.76 62.13 62.17 4,421,271 -0.56(-0.89%)
Dec 16, 2010 62.60 62.86 61.83 62.73 3,862,619 +0.55(+0.88%)
Dec 15, 2010 62.69 63.57 62.02 62.18 5,190,611 -0.75(-1.19%)
Dec 14, 2010 62.45 63.27 62.24 62.92 4,620,368 +0.48(+0.77%)
Dec 13, 2010 63.27 63.27 62.43 62.44 5,136,329 -0.18(-0.28%)
Dec 10, 2010 61.64 62.88 61.32 62.62 5,329,771 +1.21(+1.97%)
Dec 09, 2010 62.08 62.08 60.95 61.41 4,673,960 -0.05(-0.07%)
Dec 08, 2010 62.15 62.31 60.58 61.45 6,993,374 -0.62(-0.99%)
Dec 07, 2010 60.91 62.89 60.85 62.07 10,705,687 +1.81(+3.01%)
Dec 06, 2010 59.81 60.33 59.24 60.26 4,186,888 +0.56(+0.93%)
Dec 03, 2010 59.13 59.88 59.10 59.70 3,610,579 +0.01(+0.01%)
Dec 02, 2010 58.12 59.90 58.06 59.69 6,862,707 +1.65(+2.84%)
Dec 01, 2010 57.85 58.11 57.35 58.04 6,518,645 +1.10(+1.93%)
Nov 30, 2010 57.13 57.28 56.46 56.95 7,052,743 -0.37(-0.64%)
Nov 29, 2010 57.96 58.28 57.31 57.31 7,860,379 -0.63(-1.08%)
Nov 26, 2010 57.70 58.17 57.37 57.94 2,299,952 -0.18(-0.30%)
Nov 24, 2010 58.11 58.11 58.11 58.11 11,110,975 -0.08(-0.14%)
Nov 23, 2010 58.11 58.52 57.57 58.20 5,503,660 -0.69(-1.18%)
Nov 22, 2010 58.82 59.26 58.09 58.89 5,290,952 -0.56(-0.94%)
Nov 19, 2010 59.21 59.58 58.56 59.45 5,338,330 +0.53(+0.91%)
Nov 18, 2010 58.90 59.61 58.62 58.91 4,718,304 +0.98(+1.68%)
Nov 17, 2010 57.75 58.11 57.24 57.94 2,827,498 +0.23(+0.40%)
Nov 16, 2010 57.85 57.95 56.51 57.71 5,728,170 -0.99(-1.69%)
Nov 15, 2010 58.75 59.27 58.27 58.70 4,046,008 +0.11(+0.18%)
Nov 12, 2010 59.61 60.10 57.98 58.59 7,411,415 -1.47(-2.45%)
Nov 11, 2010 59.61 60.16 59.50 60.06 5,824,614 -0.10(-0.16%)
Nov 10, 2010 59.59 60.33 59.16 60.16 4,010,895 +0.80(+1.35%)
Nov 09, 2010 60.38 60.73 59.06 59.36 4,745,587 -0.61(-1.02%)
Nov 08, 2010 60.19 60.24 59.39 59.97 3,074,161 -0.33(-0.54%)
Nov 05, 2010 60.48 60.63 59.93 60.30 2,994,023 -0.06(-0.10%)
Nov 04, 2010 59.71 60.42 59.23 60.36 4,378,947 +1.27(+2.14%)
Nov 03, 2010 59.07 59.14 58.09 59.10 3,260,424 +0.14(+0.23%)
Nov 02, 2010 58.97 59.72 58.83 58.96 3,915,049 +0.76(+1.31%)
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.