Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 67.55 67.55 66.58 66.79 3,406,073 -0.64(-0.95%)
Nov 29, 2012 67.31 67.54 66.92 67.44 2,604,622 +0.47(+0.70%)
Nov 28, 2012 66.75 67.16 66.30 66.97 3,632,724 -0.10(-0.15%)
Nov 27, 2012 66.94 67.74 66.87 67.07 4,012,405 -0.05(-0.07%)
Nov 26, 2012 66.41 67.20 66.16 67.12 4,541,736 +0.39(+0.58%)
Nov 23, 2012 65.82 66.85 66.24 66.73 2,766,827 +0.91(+1.38%)
Nov 21, 2012 66.08 67.01 65.21 65.82 13,341,065 -2.51(-3.67%)
Nov 20, 2012 68.52 68.73 67.67 68.33 5,733,657 -0.21(-0.30%)
Nov 19, 2012 68.47 68.87 68.22 68.54 4,890,423 +0.79(+1.17%)
Nov 16, 2012 68.02 68.22 67.09 67.75 4,759,160 -0.11(-0.16%)
Nov 15, 2012 67.55 68.15 67.21 67.86 3,944,388 +0.52(+0.77%)
Nov 14, 2012 68.36 68.63 67.20 67.34 4,023,098 -0.75(-1.11%)
Nov 13, 2012 67.67 69.06 67.55 68.09 4,265,001 +0.01(+0.01%)
Nov 12, 2012 67.10 68.74 66.94 68.09 3,221,875 +1.10(+1.65%)
Nov 09, 2012 66.09 67.40 65.96 66.98 3,127,810 +0.56(+0.84%)
Nov 08, 2012 66.78 67.44 66.34 66.43 3,364,601 -0.43(-0.64%)
Nov 07, 2012 67.23 68.17 66.35 66.86 3,922,657 -1.57(-2.29%)
Nov 06, 2012 68.52 69.06 68.33 68.42 2,770,461 +0.17(+0.24%)
Nov 05, 2012 66.93 68.37 66.93 68.25 1,907,489 +0.23(+0.34%)
Nov 02, 2012 69.36 69.53 67.98 68.02 3,230,053 -1.01(-1.46%)
Nov 01, 2012 68.05 69.29 67.44 69.03 3,538,865 +1.14(+1.67%)
Oct 31, 2012 68.37 68.65 67.40 67.90 3,040,023 -0.02(-0.04%)
Oct 26, 2012 67.26 67.92 67.92 67.92 3,444,228 +0.62(+0.92%)
Oct 25, 2012 67.45 67.71 66.45 67.30 2,803,735 +0.30(+0.45%)
Oct 24, 2012 67.64 67.78 66.88 67.00 2,742,551 -0.57(-0.85%)
Oct 23, 2012 67.31 67.79 66.89 67.57 2,952,668 +0.03(+0.05%)
Oct 19, 2012 68.70 68.70 67.36 67.54 4,815,448 -1.49(-2.15%)
Oct 18, 2012 67.97 69.24 67.90 69.02 5,075,425 +0.83(+1.22%)
Oct 17, 2012 67.42 68.32 67.32 68.19 4,319,089 +0.99(+1.48%)
Oct 16, 2012 66.51 67.26 66.35 67.20 3,577,543 +1.06(+1.60%)
Oct 15, 2012 65.73 66.26 65.50 66.14 2,451,330 +0.63(+0.96%)
Oct 12, 2012 65.50 65.85 65.11 65.51 3,479,870 +0.06(+0.08%)
Oct 11, 2012 65.27 65.95 65.04 65.46 4,248,155 +0.94(+1.45%)
Oct 10, 2012 64.33 64.94 63.37 64.52 6,598,822 -0.43(-0.66%)
Oct 09, 2012 65.60 65.97 64.87 64.95 4,115,104 -0.83(-1.26%)
Oct 08, 2012 65.46 65.89 65.11 65.77 1,987,466 -0.01(-0.01%)
Oct 05, 2012 66.17 66.55 65.56 65.78 3,207,060 -0.04(-0.06%)
Oct 04, 2012 65.36 65.90 65.00 65.82 3,371,330 +0.73(+1.12%)
Oct 03, 2012 65.30 65.38 64.56 65.09 3,855,310 -0.25(-0.38%)
Oct 02, 2012 65.86 66.05 65.14 65.34 4,996,624 -0.30(-0.46%)
Oct 01, 2012 66.04 66.47 65.47 65.64 4,342,022 +0.10(+0.16%)
Sep 28, 2012 65.16 66.08 64.85 65.54 5,570,993 +0.29(+0.45%)
Sep 27, 2012 65.13 65.48 64.69 65.24 3,580,100 +0.55(+0.85%)
Sep 26, 2012 64.40 65.00 63.84 64.69 4,533,179 +0.17(+0.27%)
Sep 25, 2012 64.64 65.90 64.42 64.52 5,725,140 -1.03(-1.57%)
Sep 24, 2012 65.22 65.94 65.14 65.55 5,275,356 +0.20(+0.30%)
Sep 21, 2012 65.20 65.62 64.57 65.35 5,246,749 +0.32(+0.50%)
Sep 20, 2012 64.27 65.26 63.96 65.02 4,275,621 +0.25(+0.38%)
Sep 19, 2012 64.21 64.97 64.05 64.78 3,443,315 +0.53(+0.82%)
Sep 18, 2012 64.09 64.43 63.85 64.25 4,231,248 +0.23(+0.36%)
Sep 17, 2012 64.67 64.91 63.78 64.02 4,937,758 -0.77(-1.20%)
Sep 14, 2012 63.64 64.87 63.64 64.80 7,075,579 +1.29(+2.03%)
Sep 13, 2012 62.43 63.74 61.95 63.51 5,361,937 +1.25(+2.01%)
Sep 12, 2012 61.93 62.42 61.82 62.26 3,949,635 +0.43(+0.69%)
Sep 11, 2012 61.19 62.07 60.98 61.83 3,957,305 +0.84(+1.37%)
Sep 10, 2012 60.96 61.75 60.84 60.99 4,369,995 -0.81(-1.32%)
Sep 07, 2012 60.99 62.39 60.91 61.81 5,354,969 +0.93(+1.53%)
Sep 06, 2012 59.49 60.92 59.45 60.88 5,451,451 +1.75(+2.97%)
Sep 05, 2012 58.42 59.34 58.26 59.12 4,602,360 +0.55(+0.94%)
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.