Deere & Co (NY: DE )

410.59 +9.52 (+2.37%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 74.43 74.72 74.72 74.72 2,262,408 +0.42(+0.56%)
Dec 30, 2013 74.24 74.46 74.05 74.30 2,027,858 +0.10(+0.13%)
Dec 27, 2013 74.36 74.62 73.92 74.20 2,462,666 +0.07(+0.10%)
Dec 26, 2013 74.10 74.50 73.93 74.13 2,423,244 +0.21(+0.29%)
Dec 24, 2013 73.86 74.32 73.77 73.92 1,292,274 +0.18(+0.24%)
Dec 23, 2013 73.53 73.91 73.30 73.74 2,792,620 +0.46(+0.62%)
Dec 20, 2013 72.92 73.37 72.84 73.28 5,414,476 +0.55(+0.75%)
Dec 19, 2013 72.70 72.88 72.26 72.74 3,094,914 +0.00(+0.00%)
Dec 18, 2013 71.93 72.79 71.62 72.74 4,375,224 +0.90(+1.26%)
Dec 17, 2013 72.27 72.47 71.73 71.83 3,807,877 -0.46(-0.64%)
Dec 16, 2013 71.27 72.56 71.25 72.30 5,223,779 +1.37(+1.94%)
Dec 13, 2013 70.84 71.21 70.57 70.92 2,892,592 +0.28(+0.39%)
Dec 12, 2013 70.79 71.24 70.49 70.65 3,069,153 -0.36(-0.50%)
Dec 11, 2013 71.40 71.51 70.79 71.00 4,760,294 -0.62(-0.86%)
Dec 10, 2013 70.99 72.31 70.99 71.62 7,262,065 +0.68(+0.96%)
Dec 09, 2013 69.99 71.11 69.76 70.94 6,071,525 +1.53(+2.20%)
Dec 06, 2013 69.68 69.84 69.09 69.41 3,176,003 +0.37(+0.54%)
Dec 05, 2013 69.15 69.58 68.69 69.04 4,212,168 -0.42(-0.61%)
Dec 04, 2013 67.14 70.55 66.96 69.46 14,092,164 +2.17(+3.23%)
Dec 03, 2013 67.95 68.23 66.87 67.29 3,108,464 -0.94(-1.38%)
Dec 02, 2013 68.55 68.69 68.13 68.23 2,561,213 -0.30(-0.44%)
Nov 29, 2013 68.32 68.82 68.27 68.53 1,553,934 +0.36(+0.53%)
Nov 27, 2013 68.44 69.15 68.09 68.17 1,947,679 -0.03(-0.05%)
Nov 26, 2013 68.82 69.06 68.18 68.21 2,701,280 -0.68(-0.99%)
Nov 25, 2013 68.79 69.26 68.58 68.89 3,218,830 -0.07(-0.11%)
Nov 22, 2013 68.21 69.22 68.10 68.96 4,335,060 +0.75(+1.10%)
Nov 21, 2013 68.88 68.99 67.69 68.21 5,972,349 -0.55(-0.79%)
Nov 20, 2013 69.39 69.55 68.48 68.76 10,689,776 +1.39(+2.07%)
Nov 19, 2013 67.85 67.89 66.73 67.37 6,581,583 -0.69(-1.02%)
Nov 18, 2013 67.70 68.62 67.53 68.06 5,515,577 +0.68(+1.00%)
Nov 15, 2013 67.65 67.86 67.35 67.38 5,824,894 -0.02(-0.02%)
Nov 14, 2013 67.64 67.73 67.09 67.40 3,008,143 +0.01(+0.01%)
Nov 13, 2013 66.37 67.41 66.37 67.39 2,927,950 +0.59(+0.88%)
Nov 12, 2013 66.38 66.86 66.29 66.81 3,218,863 +0.21(+0.32%)
Nov 11, 2013 66.28 66.75 66.16 66.60 3,148,099 +0.29(+0.44%)
Nov 08, 2013 66.21 66.86 65.70 66.30 6,872,638 -0.05(-0.07%)
Nov 07, 2013 66.46 66.95 66.28 66.35 4,396,068 -0.20(-0.29%)
Nov 06, 2013 66.59 67.03 66.52 66.55 4,634,694 +0.00(+0.00%)
Nov 05, 2013 66.34 66.79 66.21 66.55 3,050,702 +0.01(+0.01%)
Nov 04, 2013 66.77 66.90 66.38 66.54 2,773,977 +0.12(+0.18%)
Nov 01, 2013 66.58 66.64 66.12 66.42 3,892,413 -0.16(-0.24%)
Oct 31, 2013 66.96 67.52 66.58 66.58 3,556,934 -0.30(-0.45%)
Oct 30, 2013 67.37 67.49 66.77 66.88 3,677,759 -0.36(-0.53%)
Oct 29, 2013 67.78 67.81 66.95 67.24 3,719,106 -0.67(-0.98%)
Oct 28, 2013 67.91 68.34 67.77 67.91 2,295,586 -0.06(-0.10%)
Oct 25, 2013 68.23 68.34 67.43 67.97 3,410,770 -0.59(-0.87%)
Oct 24, 2013 68.69 68.78 68.20 68.56 1,983,057 +0.16(+0.24%)
Oct 23, 2013 67.86 68.74 67.82 68.40 3,157,289 -0.37(-0.54%)
Oct 22, 2013 68.78 68.95 68.47 68.78 2,936,287 +0.30(+0.44%)
Oct 21, 2013 68.61 68.80 68.17 68.47 2,492,506 -0.02(-0.02%)
Oct 18, 2013 68.15 68.76 67.89 68.49 3,447,195 +0.44(+0.65%)
Oct 17, 2013 67.39 68.31 67.34 68.05 2,746,189 +0.55(+0.82%)
Oct 16, 2013 67.63 67.63 67.05 67.50 3,367,139 +0.50(+0.74%)
Oct 15, 2013 67.47 68.10 66.84 67.00 3,736,882 -0.60(-0.89%)
Oct 14, 2013 66.59 67.72 66.50 67.60 4,428,994 +0.64(+0.96%)
Oct 11, 2013 67.21 67.35 66.63 66.96 4,712,074 -0.50(-0.74%)
Oct 10, 2013 67.86 67.89 66.98 67.46 4,441,551 +0.26(+0.39%)
Oct 09, 2013 66.86 67.82 66.77 67.20 3,662,797 +0.32(+0.47%)
Oct 08, 2013 67.22 67.84 66.85 66.88 2,944,951 -0.20(-0.30%)
Oct 07, 2013 66.66 67.41 66.66 67.08 2,244,883 -0.07(-0.11%)
Oct 04, 2013 66.89 67.27 66.63 67.16 3,788,310 +0.37(+0.56%)
Oct 03, 2013 66.77 67.25 66.63 66.78 4,192,129 -0.17(-0.26%)
Oct 02, 2013 66.56 67.29 66.47 66.95 3,073,466 +0.07(+0.10%)
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.