FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
176.39 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:35 AM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2018 169.42 170.57 166.16 166.42 1,892,411 -2.09(-1.24%)
Jan 30, 2018 167.75 169.40 167.20 168.51 1,712,353 -0.67(-0.40%)
Jan 29, 2018 171.49 171.95 168.76 169.18 1,487,545 -2.31(-1.35%)
Jan 26, 2018 169.50 171.96 169.14 171.49 1,554,515 +2.36(+1.40%)
Jan 25, 2018 171.00 171.40 166.91 169.13 1,651,278 -0.47(-0.28%)
Jan 24, 2018 169.71 170.43 168.06 169.60 1,369,773 +0.94(+0.56%)
Jan 23, 2018 169.90 170.09 168.43 168.66 1,354,021 -1.72(-1.01%)
Jan 22, 2018 170.00 170.40 168.71 170.38 1,400,836 +0.06(+0.04%)
Jan 19, 2018 168.53 170.32 168.09 170.32 1,613,861 +2.42(+1.44%)
Jan 18, 2018 166.96 168.45 166.26 167.90 2,184,297 +0.47(+0.28%)
Jan 17, 2018 168.60 168.64 166.39 167.43 1,960,388 -0.11(-0.07%)
Jan 16, 2018 170.15 170.61 166.36 167.54 2,045,357 -1.76(-1.04%)
Jan 12, 2018 169.30 169.30 169.30 0 +1.84(+1.10%)
Jan 11, 2018 165.13 167.55 163.77 167.46 1,958,155 +2.52(+1.53%)
Jan 10, 2018 168.44 164.10 164.94 5,473,578 -0.66(-0.40%)
Jan 09, 2018 162.01 165.98 161.52 165.60 4,298,248 +4.49(+2.79%)
Jan 08, 2018 160.05 161.18 158.90 161.11 2,711,664 +0.79(+0.49%)
Jan 05, 2018 159.80 160.47 156.59 160.32 1,574,438 +0.68(+0.43%)
Jan 04, 2018 159.20 160.10 157.35 159.64 1,746,732 +0.91(+0.57%)
Jan 03, 2018 157.89 159.10 157.64 158.73 1,392,277 +0.72(+0.46%)
Jan 02, 2018 156.67 158.06 156.55 158.01 1,897,582 +1.50(+0.96%)
Dec 29, 2017 156.51 156.51 156.51 0 -1.19(-0.75%)
Dec 28, 2017 158.48 158.66 157.30 157.70 1,237,573 -0.88(-0.55%)
Dec 27, 2017 158.62 159.10 158.22 158.58 1,781,505 -0.17(-0.11%)
Dec 26, 2017 157.95 158.76 156.81 158.75 2,398,530 +1.22(+0.77%)
Dec 22, 2017 156.06 158.10 155.11 157.53 1,714,713 +1.67(+1.07%)
Dec 21, 2017 154.98 156.30 154.25 155.86 2,315,635 +1.49(+0.97%)
Dec 20, 2017 154.94 155.24 154.00 154.37 1,430,549 -0.11(-0.07%)
Dec 19, 2017 154.34 154.98 152.02 154.48 1,798,541 +0.44(+0.29%)
Dec 18, 2017 152.50 154.67 152.42 154.04 1,982,369 +3.17(+2.10%)
Dec 15, 2017 150.60 151.87 150.55 150.87 2,555,876 +1.43(+0.96%)
Dec 14, 2017 152.37 152.58 149.31 149.44 1,420,299 -2.51(-1.65%)
Dec 13, 2017 151.68 153.34 151.26 151.95 1,608,179 +0.88(+0.58%)
Dec 12, 2017 151.07 151.71 150.39 151.07 1,698,942 -0.26(-0.17%)
Dec 11, 2017 150.80 151.58 150.56 151.33 1,437,867 -0.25(-0.16%)
Dec 08, 2017 151.81 152.46 151.05 151.58 1,083,971 +0.47(+0.31%)
Dec 07, 2017 149.16 151.48 149.00 151.11 1,434,488 +1.66(+1.11%)
Dec 06, 2017 150.53 151.38 149.42 149.45 1,411,075 +0.00(+0.00%)
Dec 05, 2017 150.67 152.54 150.26 1,802,179 +0.00(+0.00%)
Dec 04, 2017 151.99 152.00 150.92 150.97 1,893,403 +1.03(+0.69%)
Dec 01, 2017 150.25 150.49 147.56 149.94 2,022,456 +0.08(+0.05%)
Nov 30, 2017 148.95 150.75 148.00 149.86 3,642,322 +1.42(+0.96%)
Nov 29, 2017 148.92 149.17 147.17 148.44 2,421,766 -0.94(-0.63%)
Nov 28, 2017 148.05 149.81 147.22 149.38 3,992,748 +0.61(+0.41%)
Nov 27, 2017 145.75 148.83 145.32 148.77 3,880,587 +3.27(+2.25%)
Nov 24, 2017 146.13 147.91 145.49 145.50 1,964,901 +0.25(+0.17%)
Nov 22, 2017 145.53 146.00 142.36 145.25 8,094,239 +6.02(+4.32%)
Nov 21, 2017 138.56 140.36 137.95 139.23 5,909,182 +2.31(+1.69%)
Nov 20, 2017 136.18 137.82 136.14 136.92 2,564,187 +1.15(+0.85%)
Nov 17, 2017 134.01 136.51 133.76 135.77 1,964,978 +1.16(+0.86%)
Nov 16, 2017 132.77 135.27 132.63 134.61 2,065,872 +2.34(+1.77%)
Nov 15, 2017 132.29 133.02 131.36 132.27 1,764,781 -0.61(-0.46%)
Nov 14, 2017 132.05 133.00 131.57 132.88 1,591,059 +0.97(+0.74%)
Nov 13, 2017 131.50 133.18 131.12 131.91 1,820,334 -0.32(-0.24%)
Nov 10, 2017 131.61 132.54 131.22 132.23 2,990,768 +0.95(+0.72%)
Nov 09, 2017 134.00 134.20 130.77 131.28 2,879,156 -3.36(-2.50%)
Nov 08, 2017 135.75 135.88 134.52 134.64 1,271,210 -1.07(-0.79%)
Nov 07, 2017 135.54 136.69 135.54 135.71 1,234,168 +0.40(+0.30%)
Nov 06, 2017 135.01 135.83 134.66 135.31 2,432,005 +0.28(+0.21%)
Nov 03, 2017 134.59 135.03 134.19 135.03 1,056,453 +0.59(+0.44%)
Nov 02, 2017 134.07 135.04 133.18 134.44 1,640,974 +0.17(+0.13%)
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.