FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
168.07 USD  -2.69 (-1.58%)
Official Closing Price  /  Updated: 6:44 PM EST, Feb 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 106.31 107.15 105.64 107.05 1,645,836 -0.01(-0.01%)
Jan 30, 2017 107.73 107.73 106.58 107.06 2,420,696 -0.93(-0.86%)
Jan 27, 2017 107.80 107.99 107.10 107.99 1,220,679 +0.36(+0.33%)
Jan 26, 2017 107.95 108.08 106.93 107.63 1,560,426 -0.43(-0.40%)
Jan 25, 2017 107.82 108.47 107.58 108.06 2,181,239 +0.39(+0.36%)
Jan 24, 2017 106.37 108.00 106.37 107.67 2,277,777 +0.55(+0.51%)
Jan 23, 2017 106.79 107.30 106.45 107.12 2,072,996 +0.38(+0.36%)
Jan 20, 2017 105.47 107.03 105.04 106.74 2,843,948 +1.72(+1.64%)
Jan 19, 2017 105.43 105.70 104.92 105.02 1,526,108 -0.22(-0.21%)
Jan 18, 2017 104.96 105.65 104.45 105.24 1,941,283 +0.90(+0.86%)
Jan 17, 2017 105.71 105.71 104.10 104.34 2,439,353 -1.45(-1.37%)
Jan 13, 2017 105.79 105.79 105.79 0 +0.62(+0.59%)
Jan 12, 2017 105.16 105.43 103.99 105.17 2,165,962 -0.54(-0.51%)
Jan 11, 2017 105.10 105.83 104.97 105.71 1,235,310 +0.82(+0.78%)
Jan 10, 2017 105.00 105.35 104.63 104.89 1,745,437 -0.30(-0.29%)
Jan 09, 2017 105.94 106.31 104.85 105.19 2,195,058 -1.30(-1.22%)
Jan 06, 2017 105.80 106.75 105.41 106.49 2,633,695 +1.14(+1.08%)
Jan 05, 2017 105.64 106.25 105.04 105.35 2,328,328 -0.47(-0.44%)
Jan 04, 2017 104.34 106.50 104.10 105.82 4,438,997 +1.77(+1.70%)
Jan 03, 2017 103.68 104.77 103.45 104.05 3,379,531 +1.01(+0.98%)
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%)
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.