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: 6:50 PM EDT, May 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2015 74.21 74.55 73.37 74.00 3,246,967 +0.38(+0.52%)
Sep 29, 2015 73.71 74.44 73.42 73.62 2,953,830 -0.14(-0.19%)
Sep 28, 2015 74.49 75.01 73.70 73.76 5,479,631 -2.05(-2.70%)
Sep 25, 2015 76.10 76.27 74.74 75.81 3,728,671 +0.05(+0.07%)
Sep 24, 2015 75.37 76.02 74.30 75.76 7,834,404 -1.93(-2.48%)
Sep 23, 2015 78.81 78.96 77.43 77.69 3,195,431 -1.15(-1.46%)
Sep 22, 2015 78.20 79.27 78.10 78.84 3,322,844 -0.32(-0.40%)
Sep 21, 2015 79.61 79.70 78.73 79.16 3,292,208 -0.38(-0.48%)
Sep 18, 2015 79.49 80.27 79.22 79.54 7,779,025 -0.89(-1.11%)
Sep 17, 2015 80.94 81.41 80.09 80.43 3,837,038 -0.92(-1.13%)
Sep 16, 2015 81.44 81.89 81.13 81.35 2,980,358 -0.06(-0.07%)
Sep 15, 2015 79.19 81.77 79.19 81.41 3,469,818 +1.73(+2.17%)
Sep 14, 2015 79.25 79.75 78.79 79.68 3,128,348 +0.43(+0.54%)
Sep 11, 2015 80.01 80.25 78.90 79.25 3,856,027 -0.82(-1.02%)
Sep 10, 2015 79.55 80.59 79.03 80.07 2,912,913 +0.50(+0.63%)
Sep 09, 2015 80.99 81.66 79.40 79.57 2,898,708 -0.53(-0.66%)
Sep 08, 2015 80.42 80.45 79.30 80.10 3,079,214 +0.88(+1.11%)
Sep 04, 2015 79.81 79.22 79.22 79.22 3,130,600 -1.77(-2.19%)
Sep 03, 2015 80.72 81.95 80.14 80.99 3,022,008 +0.21(+0.26%)
Sep 02, 2015 80.98 81.18 79.63 80.78 2,853,123 +0.78(+0.97%)
Sep 01, 2015 80.27 81.11 79.67 80.00 4,790,196 -1.78(-2.18%)
Aug 31, 2015 82.30 82.53 81.62 81.78 2,674,110 -0.69(-0.84%)
Aug 28, 2015 81.80 82.68 81.79 82.47 2,647,187 +0.08(+0.10%)
Aug 27, 2015 82.01 82.47 80.87 82.39 3,664,221 +1.16(+1.43%)
Aug 26, 2015 81.01 81.40 79.84 81.23 5,223,023 +2.14(+2.71%)
Aug 25, 2015 83.01 83.01 79.02 79.09 6,505,343 -1.68(-2.08%)
Aug 24, 2015 78.24 83.03 76.76 80.77 8,039,121 -2.52(-3.03%)
Aug 21, 2015 85.91 86.19 81.89 83.29 15,207,991 -7.36(-8.12%)
Aug 20, 2015 91.31 92.45 90.37 90.65 4,497,565 -1.33(-1.45%)
Aug 19, 2015 93.23 93.28 91.22 91.98 4,092,960 -1.93(-2.06%)
Aug 18, 2015 93.87 94.35 93.36 93.91 1,786,796 -0.27(-0.29%)
Aug 17, 2015 93.86 94.26 93.07 94.18 1,598,999 -0.16(-0.17%)
Aug 14, 2015 92.88 94.49 92.88 94.34 2,235,211 +1.24(+1.33%)
Aug 13, 2015 93.55 93.92 91.56 93.10 2,144,138 -0.54(-0.58%)
Aug 12, 2015 95.87 95.96 91.71 93.64 4,891,722 -2.60(-2.70%)
Aug 11, 2015 96.44 96.80 95.81 96.24 1,975,297 -0.90(-0.93%)
Aug 10, 2015 96.25 97.49 95.90 97.14 2,155,170 +1.29(+1.35%)
Aug 07, 2015 95.44 95.99 95.29 95.85 1,756,191 +0.25(+0.26%)
Aug 06, 2015 95.16 95.98 94.84 95.60 1,561,403 +0.08(+0.08%)
Aug 05, 2015 93.70 95.85 93.70 95.52 2,447,451 +2.41(+2.59%)
Aug 04, 2015 93.59 93.67 92.71 93.11 1,674,055 -0.31(-0.33%)
Aug 03, 2015 94.50 94.50 92.86 93.42 2,619,663 -1.15(-1.22%)
Jul 31, 2015 93.85 94.64 93.65 94.57 1,914,028 +1.06(+1.13%)
Jul 30, 2015 93.28 93.98 92.92 93.51 1,470,514 -0.12(-0.13%)
Jul 29, 2015 92.25 93.77 91.82 93.63 2,438,711 +1.16(+1.25%)
Jul 28, 2015 91.98 92.70 91.79 92.47 3,436,049 +1.22(+1.34%)
Jul 27, 2015 91.82 92.50 90.64 91.25 2,775,127 -1.17(-1.27%)
Jul 24, 2015 93.41 93.41 92.30 92.42 2,256,752 -0.84(-0.90%)
Jul 23, 2015 94.22 94.77 92.41 93.26 3,395,852 -1.56(-1.65%)
Jul 22, 2015 95.48 95.54 94.63 94.82 1,961,782 -0.69(-0.72%)
Jul 21, 2015 96.19 96.49 95.39 95.51 2,030,577 -0.71(-0.74%)
Jul 20, 2015 96.87 97.23 96.20 96.22 1,995,457 -0.75(-0.77%)
Jul 17, 2015 97.05 97.09 96.50 96.97 1,810,888 -0.36(-0.37%)
Jul 16, 2015 96.97 97.56 96.81 97.33 2,993,376 +0.81(+0.84%)
Jul 15, 2015 96.21 96.82 95.90 96.52 2,085,537 +0.12(+0.12%)
Jul 14, 2015 96.13 96.66 95.52 96.40 2,273,077 +0.13(+0.14%)
Jul 13, 2015 95.65 96.46 95.17 96.27 2,327,705 +1.10(+1.16%)
Jul 10, 2015 95.40 95.95 94.77 95.17 2,963,303 +0.63(+0.67%)
Jul 09, 2015 96.02 96.61 94.51 94.54 2,608,528 -0.42(-0.44%)
Jul 08, 2015 95.90 96.11 94.43 94.96 2,795,753 -1.32(-1.37%)
Jul 07, 2015 95.57 96.41 94.62 96.28 2,868,026 +0.71(+0.74%)
Jul 06, 2015 95.79 96.46 95.25 95.57 2,404,048 -0.78(-0.81%)
Jul 02, 2015 96.16 96.35 96.35 96.35 2,899,800 +0.16(+0.17%)
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.