FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
147.02 USD  -8.35 (-5.37%)
Official Closing Price  /  Updated: 7:46 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 77.32 78.26 76.61 76.82 3,497,625 -0.50(-0.65%)
Jul 30, 2012 78.86 79.15 77.16 77.32 3,804,913 -0.78(-1.00%)
Jul 27, 2012 75.43 78.87 75.23 78.10 5,698,111 +3.07(+4.09%)
Jul 26, 2012 74.95 75.38 73.86 75.03 3,563,135 +1.30(+1.76%)
Jul 25, 2012 74.70 75.06 72.85 73.73 3,484,401 -0.14(-0.19%)
Jul 24, 2012 75.21 75.33 73.23 73.87 3,551,208 -1.28(-1.70%)
Jul 23, 2012 74.47 75.74 74.17 75.15 2,811,650 -0.73(-0.96%)
Jul 20, 2012 75.19 76.61 74.95 75.88 3,233,525 +0.19(+0.25%)
Jul 19, 2012 75.90 76.13 75.10 75.69 3,701,355 +0.03(+0.04%)
Jul 18, 2012 75.49 75.94 74.85 75.66 4,319,216 -0.28(-0.37%)
Jul 17, 2012 75.46 76.76 74.14 75.94 6,071,264 -0.84(-1.09%)
Jul 16, 2012 77.06 77.49 75.33 76.78 3,469,058 -0.70(-0.90%)
Jul 13, 2012 78.23 78.23 76.35 77.48 5,436,506 -0.78(-1.00%)
Jul 12, 2012 78.17 78.85 77.00 78.26 3,482,113 +0.10(+0.13%)
Jul 11, 2012 78.85 79.06 77.57 78.16 4,238,362 -0.44(-0.56%)
Jul 10, 2012 80.70 81.40 78.09 78.60 4,480,619 -1.93(-2.40%)
Jul 09, 2012 80.30 80.69 79.63 80.53 2,715,110 -0.17(-0.21%)
Jul 06, 2012 80.79 81.00 80.10 80.70 2,623,978 -1.28(-1.56%)
Jul 05, 2012 81.16 82.46 80.81 81.98 2,799,897 +0.26(+0.32%)
Jul 03, 2012 80.80 81.72 80.41 81.72 1,991,943 +1.27(+1.58%)
Jul 02, 2012 80.87 81.05 79.91 80.45 3,375,987 -0.42(-0.52%)
Jun 29, 2012 80.03 80.88 79.41 80.87 4,880,540 +2.63(+3.36%)
Jun 28, 2012 77.48 78.72 76.96 78.24 4,127,348 +0.16(+0.20%)
Jun 27, 2012 76.08 78.39 75.95 78.08 5,240,556 +2.08(+2.74%)
Jun 26, 2012 74.72 76.37 74.43 76.00 4,600,055 +1.59(+2.14%)
Jun 25, 2012 74.89 75.11 73.75 74.41 3,005,731 -1.12(-1.48%)
Jun 22, 2012 75.30 76.16 75.03 75.53 3,578,441 +0.47(+0.63%)
Jun 21, 2012 76.96 77.65 74.94 75.06 2,706,459 -1.80(-2.34%)
Jun 20, 2012 76.68 77.86 76.30 76.86 3,042,421 -0.17(-0.22%)
Jun 19, 2012 75.60 77.99 75.51 77.03 3,782,265 +2.14(+2.86%)
Jun 18, 2012 75.00 75.37 74.40 74.89 3,479,747 -0.46(-0.61%)
Jun 15, 2012 75.20 75.81 74.91 75.35 4,121,990 +0.64(+0.86%)
Jun 14, 2012 73.34 75.01 72.83 74.71 3,646,169 +1.44(+1.97%)
Jun 13, 2012 73.89 74.40 72.91 73.27 3,021,028 -0.79(-1.07%)
Jun 12, 2012 72.81 74.19 72.38 74.06 2,626,450 +1.52(+2.10%)
Jun 11, 2012 75.20 75.31 72.42 72.54 2,896,023 -1.77(-2.38%)
Jun 08, 2012 72.98 74.32 72.56 74.31 3,575,409 +0.80(+1.09%)
Jun 07, 2012 74.55 75.44 73.33 73.51 2,951,824 +0.00(+0.00%)
Jun 06, 2012 72.10 73.52 71.92 73.51 3,188,589 +1.86(+2.60%)
Jun 05, 2012 70.47 71.96 70.31 71.65 2,903,782 +1.06(+1.50%)
Jun 04, 2012 71.61 71.61 69.51 70.59 3,767,511 -0.93(-1.30%)
Jun 01, 2012 71.68 72.47 71.13 71.52 5,336,534 -2.35(-3.18%)
May 31, 2012 74.90 75.21 73.22 73.87 5,152,080 -1.94(-2.56%)
May 30, 2012 75.72 76.28 75.41 75.81 3,531,713 -0.48(-0.63%)
May 29, 2012 75.92 77.01 75.73 76.29 2,925,018 +1.15(+1.53%)
May 25, 2012 75.78 76.40 74.78 75.14 2,536,061 -0.53(-0.70%)
May 24, 2012 76.23 76.65 74.60 75.67 2,775,838 -0.28(-0.37%)
May 23, 2012 74.36 76.15 73.44 75.95 3,386,845 +1.02(+1.36%)
May 22, 2012 75.62 76.03 74.44 74.93 3,668,406 -0.38(-0.50%)
May 21, 2012 73.63 75.73 73.55 75.31 3,782,772 +2.12(+2.90%)
May 18, 2012 73.42 74.52 72.96 73.19 4,041,448 +0.22(+0.30%)
May 17, 2012 74.67 74.98 71.86 72.97 6,058,644 -1.21(-1.63%)
May 16, 2012 76.49 76.73 74.05 74.18 8,328,532 -2.44(-3.18%)
May 15, 2012 77.24 77.84 76.11 76.62 4,402,999 -0.71(-0.92%)
May 14, 2012 78.26 78.44 76.86 77.33 4,249,412 -1.74(-2.20%)
May 11, 2012 78.44 79.75 78.25 79.07 3,258,622 +0.11(+0.14%)
May 10, 2012 79.80 80.34 78.88 78.96 3,361,693 -0.09(-0.11%)
May 09, 2012 79.13 79.70 78.26 79.05 4,027,335 -1.49(-1.85%)
May 08, 2012 79.70 80.68 78.67 80.54 3,874,043 +0.32(+0.40%)
May 07, 2012 80.20 80.80 79.56 80.22 2,410,521 -0.47(-0.58%)
May 04, 2012 82.07 82.07 80.15 80.69 3,385,017 -1.80(-2.18%)
May 03, 2012 83.53 83.92 82.17 82.49 2,843,022 -0.94(-1.13%)
May 02, 2012 82.93 83.47 82.33 83.43 2,849,380 +0.09(+0.11%)
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.