FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
169.70 USD  -0.20 (-0.12%)
Official Closing Price  /  Updated: 7:54 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 11, 2019 170.62 170.68 168.36 169.70 1,245,777 -0.20(-0.12%)
Dec 10, 2019 167.54 170.00 166.67 169.90 1,643,117 +2.00(+1.19%)
Dec 09, 2019 165.40 168.16 165.11 167.90 1,730,846 +2.69(+1.63%)
Dec 06, 2019 167.07 167.48 164.45 165.21 1,547,500 +0.63(+0.38%)
Dec 05, 2019 165.55 165.88 163.85 164.58 1,233,976 -0.69(-0.42%)
Dec 04, 2019 164.07 166.86 163.70 165.27 1,756,395 +1.77(+1.08%)
Dec 03, 2019 163.33 164.30 162.04 163.50 2,016,165 -1.79(-1.08%)
Dec 02, 2019 165.30 167.24 164.77 165.29 2,742,905 -2.76(-1.64%)
Nov 29, 2019 168.30 169.32 167.70 168.05 1,394,300 -1.01(-0.60%)
Nov 27, 2019 168.50 172.37 167.05 169.06 7,626,600 -7.59(-4.30%)
Nov 26, 2019 176.96 178.34 176.60 176.65 2,825,442 +0.04(+0.02%)
Nov 25, 2019 176.08 176.93 175.20 176.61 1,677,979 +1.23(+0.70%)
Nov 22, 2019 176.17 176.98 174.61 175.38 1,295,300 -0.65(-0.37%)
Nov 21, 2019 172.73 176.30 172.23 176.03 1,683,207 +3.96(+2.30%)
Nov 20, 2019 172.91 173.41 169.74 172.07 2,060,385 -1.58(-0.91%)
Nov 19, 2019 176.33 176.33 173.38 173.65 1,235,823 -1.26(-0.72%)
Nov 18, 2019 174.00 174.91 172.38 174.91 1,441,419 +0.43(+0.25%)
Nov 15, 2019 175.53 175.83 174.06 174.48 1,645,700 +0.10(+0.06%)
Nov 14, 2019 173.22 176.71 173.00 174.38 1,311,502 -1.29(-0.73%)
Nov 13, 2019 175.03 175.79 172.70 175.67 1,840,744 -0.72(-0.41%)
Nov 12, 2019 179.80 179.80 176.05 176.39 1,436,218 -3.41(-1.90%)
Nov 11, 2019 177.28 180.48 176.58 179.80 1,413,781 +1.44(+0.81%)
Nov 08, 2019 178.49 178.91 177.27 178.36 1,715,700 +0.47(+0.26%)
Nov 07, 2019 177.82 179.16 177.53 177.89 1,657,363 +1.92(+1.09%)
Nov 06, 2019 178.58 178.64 175.24 175.97 1,939,828 -2.95(-1.65%)
Nov 05, 2019 179.22 179.70 178.19 178.92 1,321,917 -0.18(-0.10%)
Nov 04, 2019 177.75 179.32 177.75 179.10 1,998,998 +2.99(+1.70%)
Nov 01, 2019 175.90 176.26 174.79 176.11 3,120,800 +1.97(+1.13%)
Oct 31, 2019 173.44 174.38 170.35 174.14 2,245,570 +0.32(+0.18%)
Oct 30, 2019 174.62 174.62 172.61 173.82 1,646,669 -0.29(-0.17%)
Oct 29, 2019 172.30 174.64 171.74 174.11 1,622,548 +0.76(+0.44%)
Oct 28, 2019 174.44 175.39 172.99 173.35 1,455,287 +0.24(+0.14%)
Oct 25, 2019 172.20 174.10 172.14 173.11 2,135,400 +1.00(+0.58%)
Oct 24, 2019 175.00 175.00 170.91 172.11 2,561,215 -2.89(-1.65%)
Oct 23, 2019 173.68 175.82 173.50 175.00 1,299,770 -0.15(-0.09%)
Oct 22, 2019 174.75 176.39 173.59 175.15 1,580,270 +1.12(+0.64%)
Oct 21, 2019 174.66 175.72 174.00 174.03 1,509,216 +0.11(+0.06%)
Oct 18, 2019 172.03 174.25 171.50 173.92 1,783,300 +1.78(+1.03%)
Oct 17, 2019 172.03 173.00 171.31 172.14 1,219,828 +1.08(+0.63%)
Oct 16, 2019 172.06 174.10 171.00 171.06 1,834,100 -1.58(-0.92%)
Oct 15, 2019 169.56 173.03 168.15 172.64 1,927,242 +3.71(+2.20%)
Oct 14, 2019 170.80 170.95 168.57 168.93 1,776,378 -2.02(-1.18%)
Oct 11, 2019 170.00 173.26 169.48 170.95 5,041,600 +3.15(+1.88%)
Oct 10, 2019 166.51 169.95 166.03 167.80 2,014,842 +1.37(+0.82%)
Oct 09, 2019 166.40 167.61 164.65 166.43 2,095,641 +1.46(+0.89%)
Oct 08, 2019 164.29 166.19 162.86 164.97 1,853,118 -1.58(-0.95%)
Oct 07, 2019 167.94 168.68 166.41 166.55 1,241,679 -1.14(-0.68%)
Oct 04, 2019 164.80 167.78 164.15 167.69 1,255,100 +2.86(+1.74%)
Oct 03, 2019 163.21 165.19 160.61 164.83 1,386,621 +1.58(+0.97%)
Oct 02, 2019 164.00 164.98 161.08 163.25 2,659,183 -2.25(-1.36%)
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.