FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
152.12 USD  -1.04 (-0.68%)
Official Closing Price  /  Updated: 6:30 PM EDT, May 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2012 82.94 82.97 81.90 82.36 2,458,703 -0.53(-0.64%)
Apr 27, 2012 82.60 83.14 82.00 82.89 2,359,156 +0.59(+0.72%)
Apr 26, 2012 81.50 82.38 81.10 82.30 2,847,818 +0.86(+1.06%)
Apr 25, 2012 81.98 81.98 81.08 81.44 3,303,936 +0.46(+0.57%)
Apr 24, 2012 80.19 81.21 80.10 80.98 2,759,173 +0.99(+1.24%)
Apr 23, 2012 79.85 80.17 79.03 79.99 3,594,347 -0.92(-1.14%)
Apr 20, 2012 80.62 81.37 80.52 80.91 3,115,025 +0.52(+0.65%)
Apr 19, 2012 80.90 81.50 79.52 80.39 2,858,957 -0.55(-0.68%)
Apr 18, 2012 80.63 81.57 80.52 80.94 3,095,598 +0.04(+0.05%)
Apr 17, 2012 80.34 81.25 79.84 80.90 2,925,687 +1.33(+1.67%)
Apr 16, 2012 80.23 80.49 78.92 79.57 3,081,587 +0.10(+0.13%)
Apr 13, 2012 79.02 80.14 78.86 79.47 3,773,382 +0.13(+0.16%)
Apr 12, 2012 78.00 79.70 77.81 79.34 3,750,993 +1.79(+2.31%)
Apr 11, 2012 77.63 78.33 77.00 77.55 5,657,406 +1.04(+1.36%)
Apr 10, 2012 79.08 79.24 75.92 76.51 8,861,691 -2.94(-3.70%)
Apr 09, 2012 80.26 80.58 79.27 79.45 5,828,051 -2.38(-2.91%)
Apr 05, 2012 81.64 83.25 81.46 81.83 4,210,422 +0.62(+0.76%)
Apr 04, 2012 80.92 81.58 80.57 81.21 2,957,972 -0.54(-0.66%)
Apr 03, 2012 82.17 82.50 81.21 81.75 3,251,413 -0.44(-0.54%)
Apr 02, 2012 80.62 82.72 80.51 82.19 3,508,046 +1.29(+1.59%)
Mar 30, 2012 81.18 81.68 80.50 80.90 4,211,921 +0.41(+0.51%)
Mar 29, 2012 79.91 80.67 79.49 80.49 3,633,808 +0.13(+0.16%)
Mar 28, 2012 82.11 82.12 79.96 80.36 3,994,870 -2.04(-2.48%)
Mar 27, 2012 83.02 83.34 82.31 82.40 3,750,503 -0.38(-0.46%)
Mar 26, 2012 82.32 83.00 82.09 82.78 5,006,621 +1.94(+2.40%)
Mar 23, 2012 80.15 81.26 79.81 80.84 3,048,311 +0.41(+0.51%)
Mar 22, 2012 81.17 81.29 79.60 80.43 4,120,548 -1.56(-1.90%)
Mar 21, 2012 82.49 82.64 81.65 81.99 3,777,682 -0.40(-0.49%)
Mar 20, 2012 82.39 83.16 81.77 82.39 3,169,061 -0.77(-0.93%)
Mar 19, 2012 82.78 83.84 82.66 83.16 3,043,985 -0.06(-0.07%)
Mar 16, 2012 81.84 83.25 81.81 83.22 6,216,639 +1.58(+1.94%)
Mar 15, 2012 81.93 82.09 81.11 81.64 3,251,104 +0.05(+0.06%)
Mar 14, 2012 81.91 82.03 80.92 81.59 3,493,340 -0.07(-0.09%)
Mar 13, 2012 79.91 81.83 79.68 81.66 4,699,977 +2.20(+2.77%)
Mar 12, 2012 80.28 80.28 79.00 79.46 2,878,270 -0.71(-0.89%)
Mar 09, 2012 80.51 80.90 79.95 80.17 3,542,459 -0.21(-0.26%)
Mar 08, 2012 79.87 80.59 79.09 80.38 4,843,624 +1.17(+1.48%)
Mar 07, 2012 79.81 79.98 78.80 79.21 4,073,746 +0.00(+0.00%)
Mar 06, 2012 80.30 80.67 78.69 79.21 5,771,739 -2.62(-3.20%)
Mar 05, 2012 82.10 82.17 80.52 81.83 3,946,593 -0.45(-0.55%)
Mar 02, 2012 82.88 83.15 81.93 82.28 2,684,739 -0.80(-0.96%)
Mar 01, 2012 83.00 83.75 82.76 83.08 2,905,299 +0.15(+0.18%)
Feb 29, 2012 83.72 83.99 82.43 82.93 3,178,908 -0.40(-0.48%)
Feb 28, 2012 83.45 84.10 83.18 83.33 2,515,053 -0.06(-0.07%)
Feb 27, 2012 82.94 83.84 82.19 83.39 2,512,556 +0.12(+0.14%)
Feb 24, 2012 84.13 84.40 83.08 83.27 2,964,916 -0.83(-0.99%)
Feb 23, 2012 84.06 84.42 83.45 84.10 2,770,920 -0.27(-0.32%)
Feb 22, 2012 84.38 85.03 84.06 84.37 2,516,153 +0.18(+0.21%)
Feb 21, 2012 84.22 84.75 83.78 84.19 3,709,131 +0.32(+0.38%)
Feb 17, 2012 83.67 84.12 83.23 83.87 4,364,526 +0.76(+0.91%)
Feb 16, 2012 84.26 84.26 82.52 83.11 9,085,414 -1.17(-1.39%)
Feb 15, 2012 87.19 87.64 84.04 84.28 11,664,247 -4.77(-5.36%)
Feb 14, 2012 88.59 89.70 87.90 89.05 4,420,686 +0.37(+0.42%)
Feb 13, 2012 88.85 88.97 88.00 88.68 3,735,453 +1.13(+1.29%)
Feb 10, 2012 87.23 87.58 86.37 87.55 2,779,526 -0.38(-0.43%)
Feb 09, 2012 88.70 88.95 87.66 87.93 3,479,015 -0.57(-0.64%)
Feb 08, 2012 88.26 88.75 87.86 88.50 3,060,758 +0.56(+0.64%)
Feb 07, 2012 87.53 88.12 86.79 87.94 2,110,052 +0.12(+0.14%)
Feb 06, 2012 87.71 88.20 87.12 87.82 2,810,697 -0.58(-0.66%)
Feb 03, 2012 88.30 88.98 87.92 88.40 4,070,941 +0.98(+1.12%)
Feb 02, 2012 87.10 87.93 86.76 87.42 2,637,960 +0.50(+0.58%)
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.