FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
171.16 USD  -1.40 (-0.81%)
Official Closing Price  /  Updated: 6:12 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2016 100.56 102.08 100.20 100.20 5,146,168 -0.15(-0.15%)
Nov 29, 2016 100.71 101.11 99.84 100.35 5,902,390 -1.35(-1.33%)
Nov 28, 2016 103.49 103.71 101.69 101.70 4,897,482 -2.22(-2.14%)
Nov 25, 2016 101.68 104.83 100.80 103.92 6,584,679 +1.75(+1.71%)
Nov 23, 2016 102.17 102.17 102.17 0 +10.16(+11.04%)
Nov 22, 2016 92.75 93.14 91.84 92.01 5,412,673 -0.29(-0.31%)
Nov 21, 2016 92.25 92.40 91.33 92.30 2,756,057 +0.34(+0.37%)
Nov 18, 2016 91.69 92.19 91.53 91.96 2,398,470 +0.19(+0.21%)
Nov 17, 2016 91.27 92.04 90.99 91.77 1,954,235 +0.52(+0.57%)
Nov 16, 2016 90.86 91.52 90.75 91.25 1,725,478 +0.00(+0.00%)
Nov 15, 2016 91.34 91.56 90.84 91.25 2,367,413 -0.37(-0.40%)
Nov 14, 2016 90.97 92.00 90.97 91.62 2,727,635 +0.52(+0.57%)
Nov 11, 2016 90.47 91.15 89.69 91.10 3,176,846 +0.40(+0.44%)
Nov 10, 2016 90.59 91.83 89.96 90.70 3,479,339 +0.59(+0.65%)
Nov 09, 2016 89.54 90.56 89.17 90.11 7,834,292 +1.12(+1.26%)
Nov 08, 2016 88.79 89.56 88.61 88.99 1,914,390 -0.01(-0.01%)
Nov 07, 2016 89.00 89.78 88.23 89.00 2,572,313 +0.94(+1.07%)
Nov 04, 2016 88.27 88.53 87.68 88.06 1,974,177 -0.24(-0.27%)
Nov 03, 2016 88.13 88.58 87.87 88.30 2,201,066 +0.14(+0.16%)
Nov 02, 2016 87.86 88.69 87.85 88.16 3,101,673 +0.07(+0.08%)
Nov 01, 2016 88.12 88.43 87.38 88.09 2,998,271 -0.21(-0.24%)
Oct 31, 2016 87.92 88.85 87.80 88.30 2,536,380 +1.13(+1.30%)
Oct 28, 2016 87.18 87.60 86.67 87.17 2,483,137 +0.17(+0.20%)
Oct 27, 2016 87.49 87.60 86.69 87.00 1,998,024 -0.04(-0.05%)
Oct 26, 2016 85.88 87.47 85.62 87.04 2,192,599 +0.52(+0.60%)
Oct 25, 2016 86.33 87.49 86.22 86.52 2,039,166 -0.18(-0.21%)
Oct 24, 2016 86.81 87.19 86.18 86.70 1,323,392 +0.27(+0.31%)
Oct 21, 2016 85.45 86.50 85.27 86.43 1,394,886 +0.32(+0.37%)
Oct 20, 2016 86.39 86.45 85.33 86.11 1,951,768 -0.45(-0.52%)
Oct 19, 2016 86.50 86.93 85.95 86.56 1,915,316 -0.05(-0.06%)
Oct 18, 2016 87.12 87.12 85.81 86.61 1,881,993 +0.14(+0.16%)
Oct 17, 2016 86.43 86.73 86.30 86.47 1,118,660 +0.07(+0.08%)
Oct 14, 2016 86.88 87.29 86.34 86.40 1,800,740 +0.06(+0.07%)
Oct 13, 2016 86.45 86.77 86.12 86.34 2,437,082 -0.60(-0.69%)
Oct 12, 2016 87.13 87.62 86.60 86.94 2,167,683 -0.11(-0.13%)
Oct 11, 2016 87.18 87.79 86.57 87.05 2,008,081 -0.44(-0.50%)
Oct 10, 2016 87.42 89.34 87.30 87.49 3,719,779 +1.19(+1.38%)
Oct 07, 2016 85.28 86.67 85.12 86.30 2,922,678 +1.01(+1.18%)
Oct 06, 2016 85.13 86.02 85.05 85.29 2,029,433 +0.17(+0.20%)
Oct 05, 2016 85.00 85.78 84.51 85.12 1,782,975 +0.42(+0.50%)
Oct 04, 2016 85.55 86.24 84.65 84.70 2,126,319 -0.65(-0.76%)
Oct 03, 2016 84.61 85.80 84.24 85.35 2,679,564 +0.00(+0.00%)
Sep 30, 2016 84.22 85.49 84.18 85.35 3,155,562 +1.49(+1.78%)
Sep 29, 2016 84.09 84.91 83.47 83.86 2,724,513 -0.23(-0.27%)
Sep 28, 2016 82.72 84.17 82.70 84.09 3,388,284 +1.04(+1.25%)
Sep 27, 2016 83.22 83.55 82.80 83.05 2,795,927 -0.53(-0.63%)
Sep 26, 2016 83.27 83.82 83.20 83.58 3,409,633 +0.24(+0.29%)
Sep 23, 2016 83.77 84.15 83.18 83.34 2,561,257 -0.82(-0.97%)
Sep 22, 2016 83.39 84.24 83.19 84.16 2,790,628 +1.11(+1.34%)
Sep 21, 2016 82.84 83.19 82.33 83.05 2,020,055 +0.58(+0.70%)
Sep 20, 2016 82.60 83.36 82.26 82.47 1,918,242 +0.36(+0.44%)
Sep 19, 2016 82.29 82.71 81.89 82.11 2,073,747 +0.16(+0.20%)
Sep 16, 2016 81.20 82.07 80.69 81.95 3,596,007 +0.34(+0.42%)
Sep 15, 2016 80.78 81.78 80.43 81.61 2,161,548 +1.04(+1.29%)
Sep 14, 2016 80.94 81.42 80.35 80.57 2,452,912 -0.52(-0.64%)
Sep 13, 2016 82.40 82.71 80.85 81.09 3,166,282 -2.00(-2.41%)
Sep 12, 2016 82.02 83.66 81.77 83.09 3,635,285 +0.86(+1.05%)
Sep 09, 2016 83.20 83.36 82.21 82.23 3,112,130 -1.35(-1.62%)
Sep 08, 2016 83.87 83.98 83.25 83.58 2,234,644 -0.44(-0.52%)
Sep 07, 2016 84.20 84.40 83.77 84.02 2,186,598 -0.45(-0.53%)
Sep 06, 2016 83.93 84.64 83.82 84.47 2,906,657 +0.42(+0.50%)
Sep 02, 2016 83.95 84.05 84.05 84.05 2,071,200 +0.50(+0.60%)
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.