Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 75.03 75.03 73.65 74.20 5,059,329 -1.03(-1.36%)
Aug 30, 2016 76.35 76.40 75.05 75.23 3,325,813 -1.06(-1.39%)
Aug 29, 2016 76.06 76.40 75.78 76.29 2,287,495 +0.17(+0.22%)
Aug 26, 2016 76.64 77.22 76.00 76.13 3,454,218 -0.48(-0.63%)
Aug 25, 2016 76.61 76.97 76.29 76.61 3,469,065 -0.11(-0.15%)
Aug 24, 2016 77.11 77.61 76.66 76.72 4,325,181 -0.59(-0.76%)
Aug 23, 2016 77.58 77.79 76.58 77.31 6,016,133 +0.11(+0.15%)
Aug 22, 2016 76.27 77.61 76.00 77.20 9,113,214 +0.56(+0.73%)
Aug 19, 2016 67.53 77.31 69.66 76.64 27,044,758 +9.11(+13.49%)
Aug 18, 2016 67.72 68.17 67.34 67.53 4,603,634 -0.43(-0.63%)
Aug 17, 2016 68.46 68.73 67.79 67.96 3,150,087 -0.63(-0.92%)
Aug 16, 2016 68.62 68.82 68.23 68.59 2,218,891 -0.11(-0.17%)
Aug 15, 2016 67.71 69.03 67.54 68.70 3,039,328 +1.12(+1.66%)
Aug 12, 2016 68.45 68.66 67.43 67.58 4,343,750 -0.87(-1.27%)
Aug 11, 2016 68.71 68.87 68.39 68.45 3,159,621 -0.14(-0.20%)
Aug 10, 2016 69.32 69.50 68.45 68.59 2,028,782 -0.65(-0.94%)
Aug 09, 2016 69.33 69.77 68.80 69.24 3,495,627 -0.03(-0.04%)
Aug 08, 2016 68.94 69.32 68.82 69.26 3,074,818 +0.51(+0.74%)
Aug 05, 2016 68.52 69.18 68.20 68.75 2,803,082 +0.53(+0.77%)
Aug 04, 2016 68.81 69.12 67.94 68.23 2,547,129 -0.50(-0.73%)
Aug 03, 2016 68.25 68.99 68.20 68.73 2,125,359 +0.54(+0.79%)
Aug 02, 2016 67.89 68.40 67.89 68.19 3,968,998 +0.01(+0.01%)
Aug 01, 2016 68.24 68.44 67.74 68.18 2,163,237 -0.02(-0.03%)
Jul 29, 2016 67.82 68.62 67.69 68.20 4,277,247 -0.40(-0.59%)
Jul 28, 2016 68.88 68.94 68.29 68.61 5,369,400 -0.25(-0.36%)
Jul 27, 2016 69.65 69.77 68.80 68.85 2,844,606 -0.47(-0.68%)
Jul 26, 2016 69.05 70.20 68.95 69.32 4,716,922 +0.94(+1.37%)
Jul 25, 2016 69.36 69.36 67.46 68.39 8,472,825 -1.93(-2.75%)
Jul 22, 2016 72.14 72.14 70.07 70.32 5,416,245 -1.84(-2.55%)
Jul 21, 2016 72.90 73.39 72.06 72.16 3,559,365 -0.52(-0.71%)
Jul 20, 2016 72.88 73.25 72.62 72.68 2,617,873 -0.39(-0.54%)
Jul 19, 2016 72.69 73.13 72.38 73.07 2,834,469 -0.49(-0.67%)
Jul 18, 2016 73.03 73.65 71.93 73.56 2,836,156 +0.36(+0.49%)
Jul 15, 2016 73.69 73.69 72.74 73.20 3,161,419 -0.20(-0.27%)
Jul 14, 2016 73.35 74.29 73.19 73.41 4,088,154 +0.60(+0.82%)
Jul 13, 2016 72.56 73.30 72.34 72.81 3,159,147 +0.47(+0.66%)
Jul 12, 2016 71.34 72.53 70.54 72.34 4,405,535 +1.25(+1.77%)
Jul 11, 2016 71.06 71.44 70.64 71.08 2,637,426 +0.02(+0.02%)
Jul 08, 2016 70.40 71.17 69.66 71.06 2,250,237 +1.40(+2.02%)
Jul 07, 2016 69.90 70.36 69.37 69.66 2,469,700 -0.09(-0.13%)
Jul 06, 2016 69.38 69.76 68.68 69.75 2,720,096 +0.26(+0.38%)
Jul 05, 2016 70.44 70.68 68.99 69.48 3,407,043 -1.52(-2.14%)
Jul 01, 2016 71.28 71.00 71.00 71.00 3,115,508 -0.12(-0.17%)
Jun 30, 2016 71.87 71.92 70.06 71.12 5,607,553 -0.41(-0.58%)
Jun 29, 2016 71.99 72.21 70.71 71.54 3,214,742 +0.11(+0.16%)
Jun 28, 2016 71.03 71.83 70.25 71.42 2,891,781 +1.23(+1.75%)
Jun 27, 2016 70.85 70.88 69.50 70.19 4,101,955 -0.99(-1.39%)
Jun 24, 2016 71.06 72.44 70.91 71.19 5,622,276 -2.24(-3.05%)
Jun 23, 2016 73.98 74.00 72.83 73.43 2,620,300 +0.32(+0.44%)
Jun 22, 2016 73.66 73.91 73.08 73.10 2,499,827 -0.15(-0.20%)
Jun 21, 2016 74.38 74.39 73.21 73.25 4,059,262 -1.31(-1.75%)
Jun 20, 2016 75.58 75.78 74.44 74.56 3,523,860 -0.36(-0.48%)
Jun 17, 2016 74.60 75.39 74.44 74.92 4,047,896 +0.77(+1.03%)
Jun 16, 2016 73.44 74.31 72.43 74.15 2,382,604 +0.25(+0.34%)
Jun 15, 2016 74.53 74.72 73.82 73.90 1,682,570 -0.28(-0.38%)
Jun 14, 2016 74.04 74.38 72.86 74.17 3,636,847 -0.15(-0.20%)
Jun 13, 2016 74.60 75.67 74.31 74.32 3,181,556 -0.30(-0.41%)
Jun 10, 2016 74.97 75.34 74.13 74.63 4,061,900 -1.11(-1.47%)
Jun 09, 2016 75.17 75.93 74.88 75.74 2,068,826 -0.20(-0.26%)
Jun 08, 2016 76.63 76.83 75.28 75.94 4,030,821 -0.11(-0.15%)
Jun 07, 2016 76.03 76.53 75.83 76.06 2,819,694 -0.15(-0.19%)
Jun 06, 2016 74.70 76.49 74.65 76.20 5,702,729 +1.66(+2.23%)
Jun 03, 2016 73.93 75.09 73.87 74.54 4,872,446 +1.32(+1.80%)
Jun 02, 2016 72.07 73.29 71.80 73.23 3,249,661 +1.07(+1.48%)
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.