FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
170.95 USD  +3.15 (+1.88%)
Official Closing Price  /  Updated: 7:25 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2016 103.04 103.04 103.04 0 -0.17(-0.16%)
Dec 29, 2016 103.24 103.93 103.03 103.21 2,130,258 -0.20(-0.19%)
Dec 28, 2016 103.45 104.33 103.15 103.41 2,745,291 -0.49(-0.47%)
Dec 27, 2016 103.11 104.12 103.11 103.90 1,752,389 +0.78(+0.76%)
Dec 23, 2016 103.12 103.12 103.12 0 +0.03(+0.03%)
Dec 22, 2016 103.01 103.33 102.74 103.09 1,858,625 +0.00(+0.00%)
Dec 21, 2016 103.54 103.54 102.70 103.09 1,907,527 -0.55(-0.53%)
Dec 20, 2016 102.76 104.10 102.28 103.64 2,093,125 +1.39(+1.36%)
Dec 19, 2016 101.50 103.00 101.40 102.25 1,848,967 +0.49(+0.48%)
Dec 16, 2016 100.90 102.49 100.90 101.76 3,717,847 +0.36(+0.36%)
Dec 15, 2016 100.55 101.83 100.05 101.40 2,751,008 +0.85(+0.85%)
Dec 14, 2016 101.29 101.47 100.35 100.55 2,140,816 -0.78(-0.77%)
Dec 13, 2016 102.19 102.41 101.19 101.33 2,585,239 -1.09(-1.06%)
Dec 12, 2016 103.01 103.65 102.33 102.42 1,712,576 -1.20(-1.16%)
Dec 09, 2016 103.23 103.82 102.76 103.62 3,164,330 -0.30(-0.29%)
Dec 08, 2016 102.57 104.77 102.30 103.92 4,333,994 +1.06(+1.03%)
Dec 07, 2016 102.45 103.23 102.03 102.86 4,921,036 +0.34(+0.33%)
Dec 06, 2016 100.84 103.00 100.66 102.52 3,039,304 +1.23(+1.21%)
Dec 05, 2016 102.32 102.56 101.04 101.29 3,462,147 -0.21(-0.21%)
Dec 02, 2016 102.04 102.45 101.10 101.50 3,282,489 -1.20(-1.17%)
Dec 01, 2016 100.95 103.04 100.15 102.70 6,152,288 +2.50(+2.50%)
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%)
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.