FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
163.99 USD  -0.60 (-0.36%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2016 77.27 78.18 77.13 77.71 3,753,890 -0.46(-0.59%)
Jul 28, 2016 78.48 78.56 77.81 78.17 4,712,409 -0.28(-0.36%)
Jul 27, 2016 79.36 79.50 78.39 78.45 2,496,545 -0.54(-0.68%)
Jul 26, 2016 78.68 79.99 78.56 78.99 4,139,767 +1.07(+1.37%)
Jul 25, 2016 79.03 79.03 76.87 77.92 7,436,104 -2.20(-2.75%)
Jul 22, 2016 82.20 82.20 79.84 80.12 4,753,522 -2.10(-2.55%)
Jul 21, 2016 83.06 83.62 82.11 82.22 3,123,847 -0.59(-0.71%)
Jul 20, 2016 83.04 83.46 82.75 82.81 2,297,555 -0.45(-0.54%)
Jul 19, 2016 82.82 83.32 82.47 83.26 2,487,648 -0.56(-0.67%)
Jul 18, 2016 83.21 83.92 81.96 83.82 2,489,129 +0.41(+0.49%)
Jul 15, 2016 83.96 83.96 82.88 83.41 2,774,593 -0.23(-0.27%)
Jul 14, 2016 83.58 84.65 83.39 83.64 3,587,934 +0.68(+0.82%)
Jul 13, 2016 82.68 83.52 82.43 82.96 2,772,599 +0.54(+0.66%)
Jul 12, 2016 81.29 82.64 80.38 82.42 3,866,481 +1.43(+1.77%)
Jul 11, 2016 80.97 81.40 80.49 80.99 2,314,715 +0.02(+0.02%)
Jul 08, 2016 80.22 81.09 79.37 80.97 1,974,902 +1.60(+2.02%)
Jul 07, 2016 79.65 80.17 79.04 79.37 2,167,512 -0.10(-0.13%)
Jul 06, 2016 79.05 79.49 78.25 79.47 2,387,270 +0.30(+0.38%)
Jul 05, 2016 80.26 80.53 78.61 79.17 2,990,163 -1.73(-2.14%)
Jul 01, 2016 81.22 80.90 80.90 80.90 2,734,300 -0.14(-0.17%)
Jun 30, 2016 81.89 81.95 79.83 81.04 4,921,422 -0.47(-0.58%)
Jun 29, 2016 82.03 82.28 80.57 81.51 2,821,392 +0.13(+0.16%)
Jun 28, 2016 80.93 81.85 80.04 81.38 2,537,948 +0.80(+0.99%)
Jun 27, 2016 81.33 81.37 79.78 80.58 3,573,240 -1.14(-1.40%)
Jun 24, 2016 81.58 83.16 81.40 81.72 4,897,602 -2.57(-3.05%)
Jun 23, 2016 84.93 84.95 83.61 84.29 2,282,561 +0.37(+0.44%)
Jun 22, 2016 84.56 84.85 83.89 83.92 2,177,616 -0.17(-0.20%)
Jun 21, 2016 85.39 85.40 84.04 84.09 3,536,050 -1.50(-1.75%)
Jun 20, 2016 86.76 86.99 85.46 85.59 3,069,658 -0.41(-0.48%)
Jun 17, 2016 85.64 86.54 85.45 86.00 3,526,149 +0.88(+1.03%)
Jun 16, 2016 84.31 85.31 83.15 85.12 2,075,502 +0.29(+0.34%)
Jun 15, 2016 85.56 85.78 84.74 84.83 1,465,698 -0.32(-0.38%)
Jun 14, 2016 85.00 85.39 83.64 85.15 3,168,082 -0.17(-0.20%)
Jun 13, 2016 85.64 86.87 85.30 85.32 2,771,475 -0.35(-0.41%)
Jun 10, 2016 86.06 86.49 85.10 85.67 3,538,348 -1.28(-1.47%)
Jun 09, 2016 86.29 87.16 85.96 86.95 1,802,168 -0.23(-0.26%)
Jun 08, 2016 87.97 88.20 86.42 87.18 3,511,275 -0.13(-0.15%)
Jun 07, 2016 87.28 87.85 87.05 87.31 2,456,254 -0.17(-0.19%)
Jun 06, 2016 85.75 87.81 85.70 87.48 4,967,685 +1.91(+2.23%)
Jun 03, 2016 84.87 86.20 84.80 85.57 4,244,420 +1.51(+1.80%)
Jun 02, 2016 82.73 84.14 82.42 84.06 2,830,801 +1.23(+1.48%)
Jun 01, 2016 81.96 83.01 81.35 82.83 2,451,957 +0.54(+0.66%)
May 31, 2016 82.10 83.12 81.86 82.29 6,380,021 +1.79(+2.22%)
May 27, 2016 80.20 80.50 80.50 80.50 1,743,800 +0.23(+0.29%)
May 26, 2016 80.84 81.08 80.12 80.27 2,501,018 -0.22(-0.27%)
May 25, 2016 80.18 80.88 79.95 80.49 2,923,614 +0.85(+1.07%)
May 24, 2016 78.99 79.73 78.41 79.64 3,376,304 +1.76(+2.26%)
May 23, 2016 77.50 79.17 77.25 77.88 4,604,027 +0.14(+0.18%)
May 20, 2016 80.80 80.85 77.50 77.74 12,350,172 -4.51(-5.48%)
May 19, 2016 82.18 83.34 81.68 82.25 5,061,477 -0.35(-0.42%)
May 18, 2016 82.85 83.11 81.92 82.60 2,672,600 -0.60(-0.72%)
May 17, 2016 83.66 84.25 82.58 83.20 2,537,351 -0.43(-0.51%)
May 16, 2016 82.71 84.14 82.71 83.63 2,302,947 +1.16(+1.41%)
May 13, 2016 83.80 84.29 82.28 82.47 2,425,219 -1.68(-2.00%)
May 12, 2016 84.26 84.93 82.57 84.15 3,936,383 +0.25(+0.30%)
May 11, 2016 83.65 84.95 83.02 83.90 3,344,352 +0.09(+0.11%)
May 10, 2016 80.91 84.38 80.61 83.81 5,948,018 +3.23(+4.01%)
May 09, 2016 81.04 81.12 80.02 80.58 1,649,213 -0.87(-1.07%)
May 06, 2016 80.74 81.70 80.59 81.45 1,258,826 +0.25(+0.31%)
May 05, 2016 82.23 82.30 80.77 81.20 2,868,472 -0.98(-1.19%)
May 04, 2016 83.22 83.49 81.76 82.18 1,697,328 -1.22(-1.46%)
May 03, 2016 83.55 83.85 82.53 83.40 1,957,402 -0.89(-1.06%)
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.