FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
135.11 USD  -3.98 (-2.86%)
Official Closing Price  /  Updated: 6:30 PM EDT, Mar 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2017 108.80 109.87 108.38 108.86 2,257,904 -0.31(-0.28%)
Mar 30, 2017 108.33 109.43 108.25 109.17 1,091,475 +0.99(+0.92%)
Mar 29, 2017 107.65 108.33 107.36 108.18 1,614,993 -0.15(-0.14%)
Mar 28, 2017 107.31 108.54 107.31 108.33 1,864,891 +1.17(+1.09%)
Mar 27, 2017 107.61 107.99 106.95 107.16 3,473,250 -1.82(-1.67%)
Mar 24, 2017 109.53 110.24 108.34 108.98 1,844,661 -0.55(-0.50%)
Mar 23, 2017 109.86 110.71 109.26 109.53 1,046,453 -0.24(-0.22%)
Mar 22, 2017 109.70 110.24 109.10 109.77 1,650,598 +0.16(+0.15%)
Mar 21, 2017 111.26 111.49 109.14 109.61 2,261,840 -1.27(-1.15%)
Mar 20, 2017 110.46 111.19 109.90 110.88 1,360,231 +0.43(+0.39%)
Mar 17, 2017 110.74 111.11 110.23 110.45 4,122,211 -0.28(-0.25%)
Mar 16, 2017 111.20 111.27 110.42 110.73 1,378,887 -0.06(-0.05%)
Mar 15, 2017 109.59 111.32 109.17 110.79 2,579,993 +1.58(+1.45%)
Mar 14, 2017 109.30 109.59 108.64 109.21 1,504,073 -0.67(-0.61%)
Mar 13, 2017 110.17 110.67 109.35 109.88 1,450,644 -0.04(-0.04%)
Mar 10, 2017 109.83 110.00 108.88 109.92 1,876,871 +0.34(+0.31%)
Mar 09, 2017 110.54 110.90 108.81 109.58 2,125,543 -0.89(-0.81%)
Mar 08, 2017 110.44 111.31 110.15 110.47 1,892,681 +0.23(+0.21%)
Mar 07, 2017 110.83 110.95 110.02 110.24 1,640,003 -0.60(-0.54%)
Mar 06, 2017 109.91 111.06 109.71 110.84 1,689,511 +0.01(+0.01%)
Mar 03, 2017 109.42 111.01 108.86 110.83 1,886,960 +1.29(+1.18%)
Mar 02, 2017 110.77 111.23 109.38 109.54 2,349,026 -1.68(-1.51%)
Mar 01, 2017 110.72 111.78 110.71 111.22 2,859,796 +1.73(+1.58%)
Feb 28, 2017 108.91 110.62 108.91 109.49 2,812,507 -0.02(-0.02%)
Feb 27, 2017 108.65 109.74 108.56 109.51 1,835,218 +0.89(+0.82%)
Feb 24, 2017 107.27 108.67 107.08 108.62 2,166,411 +0.89(+0.83%)
Feb 23, 2017 109.55 109.70 106.72 107.73 4,170,669 -1.92(-1.75%)
Feb 22, 2017 108.80 109.92 108.70 109.65 4,206,266 +0.04(+0.04%)
Feb 21, 2017 110.24 110.27 108.55 109.61 3,355,005 -0.66(-0.60%)
Feb 17, 2017 110.27 110.27 110.27 0 +1.10(+1.01%)
Feb 16, 2017 109.15 109.40 107.96 109.17 4,756,307 +0.05(+0.05%)
Feb 15, 2017 109.08 109.67 108.31 109.12 5,231,855 -0.93(-0.85%)
Feb 14, 2017 109.88 110.42 109.06 110.05 3,514,549 -0.70(-0.63%)
Feb 13, 2017 109.97 112.18 109.52 110.75 2,704,154 +0.51(+0.46%)
Feb 10, 2017 109.25 110.39 109.15 110.24 2,757,834 +1.12(+1.03%)
Feb 09, 2017 108.41 109.19 108.09 109.12 2,712,526 +0.71(+0.65%)
Feb 08, 2017 108.28 108.55 107.75 108.41 1,605,789 -0.35(-0.32%)
Feb 07, 2017 108.49 108.90 108.07 108.76 1,755,861 +0.70(+0.65%)
Feb 06, 2017 107.76 108.15 107.45 108.06 2,022,262 +0.07(+0.06%)
Feb 03, 2017 107.51 108.07 107.28 107.99 1,895,127 +0.56(+0.52%)
Feb 02, 2017 107.15 107.58 106.62 107.43 1,168,062 +0.28(+0.26%)
Feb 01, 2017 107.30 107.86 106.65 107.15 1,375,056 +0.10(+0.09%)
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%)
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.