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 (%)
Jul 31, 2017 115.84 116.40 115.15 115.26 1,425,948 -0.57(-0.49%)
Jul 28, 2017 115.41 115.93 115.07 115.83 1,403,632 +0.42(+0.37%)
Jul 27, 2017 115.14 115.49 114.40 115.41 1,639,275 +0.56(+0.48%)
Jul 26, 2017 115.06 115.17 114.11 114.85 2,180,543 -0.07(-0.06%)
Jul 25, 2017 114.95 115.69 113.94 114.92 2,368,205 +1.21(+1.07%)
Jul 24, 2017 113.14 113.80 112.95 113.71 1,436,986 +0.72(+0.64%)
Jul 21, 2017 112.08 113.31 111.97 112.99 1,620,179 +0.14(+0.12%)
Jul 20, 2017 113.86 112.63 112.86 2,308,249 -0.64(-0.56%)
Jul 19, 2017 113.53 113.88 113.08 113.49 1,640,536 +0.20(+0.17%)
Jul 18, 2017 113.12 113.61 112.62 113.30 2,080,488 +0.19(+0.17%)
Jul 17, 2017 112.73 113.23 112.33 113.11 1,751,056 +0.37(+0.33%)
Jul 14, 2017 111.89 113.02 111.75 112.74 1,977,632 +0.94(+0.84%)
Jul 13, 2017 111.05 112.36 110.74 111.80 3,221,706 +0.85(+0.76%)
Jul 12, 2017 115.73 115.91 110.93 110.95 5,395,665 -4.12(-3.58%)
Jul 11, 2017 115.02 115.73 114.40 115.07 2,041,956 -0.07(-0.06%)
Jul 10, 2017 113.85 115.46 113.82 115.14 3,454,379 +1.35(+1.18%)
Jul 07, 2017 112.43 113.95 112.36 113.79 1,763,504 +1.39(+1.24%)
Jul 06, 2017 112.58 112.74 112.04 112.40 2,060,996 -0.46(-0.41%)
Jul 05, 2017 112.09 113.10 111.52 112.86 2,551,968 +0.58(+0.52%)
Jul 03, 2017 111.59 112.77 111.23 112.27 1,871,846 +1.22(+1.10%)
Jun 30, 2017 110.15 111.72 109.86 111.05 2,565,814 +1.51(+1.38%)
Jun 29, 2017 110.86 110.89 108.65 109.54 2,023,027 -1.40(-1.26%)
Jun 28, 2017 109.86 111.12 109.18 110.94 2,643,332 +1.86(+1.71%)
Jun 27, 2017 110.82 111.11 109.03 109.08 1,639,890 -1.21(-1.09%)
Jun 26, 2017 111.02 111.30 109.30 110.29 1,917,457 -0.22(-0.20%)
Jun 23, 2017 110.70 111.29 110.29 110.51 8,063,602 -0.23(-0.21%)
Jun 22, 2017 111.75 112.01 110.43 110.75 2,214,370 -0.82(-0.74%)
Jun 21, 2017 112.93 113.02 110.99 111.57 2,069,901 -1.13(-1.00%)
Jun 20, 2017 113.22 113.62 112.69 112.69 2,465,340 -0.85(-0.75%)
Jun 19, 2017 114.78 114.78 113.11 113.54 2,337,285 -0.81(-0.71%)
Jun 16, 2017 113.18 114.64 113.13 114.36 4,705,368 +1.37(+1.21%)
Jun 15, 2017 112.39 113.15 112.13 112.99 4,317,033 -0.05(-0.05%)
Jun 14, 2017 113.03 113.15 112.61 113.04 2,054,235 +0.01(+0.01%)
Jun 13, 2017 112.66 113.24 112.66 113.03 1,310,425 +0.38(+0.33%)
Jun 12, 2017 112.56 113.02 111.22 112.66 2,234,138 +0.05(+0.04%)
Jun 09, 2017 112.90 113.59 112.05 112.61 2,679,097 -0.05(-0.04%)
Jun 08, 2017 112.92 111.91 112.66 2,535,467 +0.64(+0.57%)
Jun 07, 2017 111.81 112.36 111.58 112.02 2,398,803 +0.22(+0.19%)
Jun 06, 2017 111.59 112.44 111.44 111.81 2,294,193 -0.25(-0.22%)
Jun 05, 2017 111.43 113.05 111.43 112.06 2,346,682 +0.38(+0.34%)
Jun 02, 2017 112.56 112.66 111.26 111.68 2,716,705 +0.19(+0.17%)
Jun 01, 2017 111.99 112.63 110.98 111.50 4,695,104 +2.00(+1.83%)
May 31, 2017 110.02 110.16 109.18 109.49 2,619,248 +0.18(+0.16%)
May 30, 2017 109.08 109.66 108.95 109.31 3,647,895 -0.47(-0.43%)
May 26, 2017 109.80 110.50 109.40 109.79 2,384,906 +0.32(+0.29%)
May 25, 2017 109.98 110.36 109.14 109.47 3,122,899 -0.31(-0.28%)
May 24, 2017 109.05 109.81 108.89 109.78 2,226,776 +0.58(+0.53%)
May 23, 2017 108.96 109.66 108.22 109.20 4,159,958 +0.38(+0.34%)
May 22, 2017 109.15 109.53 107.40 108.82 4,946,886 +0.72(+0.67%)
May 19, 2017 107.62 109.30 106.40 108.10 12,411,887 +7.36(+7.30%)
May 18, 2017 100.31 101.50 99.35 100.74 3,666,519 -0.50(-0.49%)
May 17, 2017 102.64 102.34 101.08 101.24 3,097,975 -1.40(-1.37%)
May 16, 2017 102.02 102.79 101.77 102.64 3,581,980 +0.89(+0.88%)
May 15, 2017 101.59 101.90 101.28 101.75 2,827,277 +0.62(+0.61%)
May 12, 2017 101.07 101.20 100.47 101.13 1,589,768 -0.32(-0.32%)
May 11, 2017 101.44 102.05 100.40 101.45 1,819,671 -0.07(-0.07%)
May 10, 2017 101.48 102.08 101.37 101.53 2,421,252 -0.03(-0.03%)
May 09, 2017 101.00 101.97 100.89 101.55 2,303,670 +0.84(+0.84%)
May 08, 2017 100.98 101.15 100.34 100.71 1,633,344 -0.42(-0.42%)
May 05, 2017 99.78 101.16 99.59 101.13 1,684,130 +0.96(+0.96%)
May 04, 2017 99.26 100.22 98.73 100.17 4,128,121 +1.11(+1.12%)
May 03, 2017 98.66 99.25 98.16 99.06 2,251,854 -0.13(-0.13%)
May 02, 2017 100.39 100.98 98.73 99.18 2,967,539 -0.93(-0.93%)
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.