FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
172.50 USD  -1.32 (-0.76%)
Official Closing Price  /  Updated: 4:56 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2019 158.22 158.49 154.76 154.91 1,636,500 -1.57(-1.00%)
Aug 29, 2019 155.25 157.77 155.00 156.48 1,620,732 +3.76(+2.46%)
Aug 28, 2019 149.49 153.47 148.97 152.72 1,484,779 +2.62(+1.75%)
Aug 27, 2019 151.59 152.68 149.65 150.10 1,246,788 -0.71(-0.47%)
Aug 26, 2019 149.82 151.90 148.28 150.81 1,864,103 +3.79(+2.58%)
Aug 23, 2019 151.00 153.82 146.30 147.02 2,994,700 -8.35(-5.37%)
Aug 22, 2019 155.51 156.21 153.05 155.37 1,716,395 +0.51(+0.33%)
Aug 21, 2019 154.35 155.25 153.61 154.86 1,855,215 +2.76(+1.81%)
Aug 20, 2019 152.05 152.59 151.12 152.10 1,582,899 -0.29(-0.19%)
Aug 19, 2019 150.19 153.25 149.36 152.39 1,993,623 +3.16(+2.12%)
Aug 16, 2019 143.78 150.99 143.49 149.23 3,492,900 +5.52(+3.84%)
Aug 15, 2019 143.82 145.33 141.24 143.71 2,401,089 +0.54(+0.38%)
Aug 14, 2019 144.11 144.78 141.85 143.17 2,999,953 -4.00(-2.72%)
Aug 13, 2019 146.00 150.06 145.49 147.17 2,906,181 +0.12(+0.08%)
Aug 12, 2019 153.95 154.34 146.82 147.05 3,565,136 -7.79(-5.03%)
Aug 09, 2019 153.92 156.01 153.45 154.84 1,742,800 -0.22(-0.14%)
Aug 08, 2019 152.10 155.20 151.45 155.06 1,661,298 +3.82(+2.53%)
Aug 07, 2019 150.44 151.58 148.60 151.24 1,747,066 -1.54(-1.01%)
Aug 06, 2019 152.42 154.35 150.41 152.78 1,824,753 +1.72(+1.14%)
Aug 05, 2019 154.60 155.42 147.71 151.06 3,243,281 -7.64(-4.81%)
Aug 02, 2019 159.84 159.84 157.10 158.70 2,270,100 -2.51(-1.56%)
Aug 01, 2019 165.89 167.16 160.66 161.21 2,193,781 -4.44(-2.68%)
Jul 31, 2019 170.10 170.34 164.62 165.65 2,000,280 -4.38(-2.58%)
Jul 30, 2019 169.16 170.73 167.67 170.03 1,400,678 -0.23(-0.14%)
Jul 29, 2019 170.29 171.22 169.13 170.26 1,459,581 -0.13(-0.08%)
Jul 26, 2019 167.02 170.99 166.84 170.39 1,950,000 +3.48(+2.08%)
Jul 25, 2019 167.00 167.34 165.35 166.91 1,180,640 -0.27(-0.16%)
Jul 24, 2019 165.80 168.48 165.07 167.18 1,775,551 -1.17(-0.69%)
Jul 23, 2019 166.08 168.94 165.46 168.35 2,176,805 +3.21(+1.94%)
Jul 22, 2019 165.60 166.58 164.56 165.14 970,306 -0.47(-0.28%)
Jul 19, 2019 164.05 166.57 163.53 165.61 2,690,400 +2.37(+1.45%)
Jul 18, 2019 162.75 163.86 162.03 163.24 1,410,275 +0.16(+0.10%)
Jul 17, 2019 166.07 166.58 163.08 163.08 1,368,192 -3.07(-1.85%)
Jul 16, 2019 165.21 166.60 164.75 166.15 1,345,224 +0.15(+0.09%)
Jul 15, 2019 166.90 167.81 165.29 166.00 1,983,774 +0.63(+0.38%)
Jul 12, 2019 162.12 165.41 162.11 165.37 2,268,600 +4.11(+2.55%)
Jul 11, 2019 160.72 161.30 159.37 161.26 2,012,757 +0.45(+0.28%)
Jul 10, 2019 162.21 163.13 160.62 160.81 1,753,247 -2.54(-1.55%)
Jul 09, 2019 162.00 163.61 161.11 163.35 1,486,056 -0.54(-0.33%)
Jul 08, 2019 163.04 164.67 162.01 163.89 1,384,106 +0.47(+0.29%)
Jul 05, 2019 163.60 164.00 161.56 163.42 1,291,700 -1.87(-1.13%)
Jul 03, 2019 165.82 165.83 162.79 165.29 918,500 +0.16(+0.10%)
Jul 02, 2019 165.43 165.67 164.09 165.13 1,370,969 -0.01(-0.01%)
Jul 01, 2019 168.30 168.87 162.95 165.14 2,427,533 -0.57(-0.34%)
Jun 28, 2019 164.83 167.06 164.83 165.71 6,514,800 +0.89(+0.54%)
Jun 27, 2019 165.23 165.47 163.70 164.82 2,072,103 -1.30(-0.78%)
Jun 26, 2019 166.11 166.58 165.63 166.12 2,025,659 -0.19(-0.11%)
Jun 25, 2019 167.39 167.39 165.91 166.31 2,084,751 -0.57(-0.34%)
Jun 24, 2019 165.13 168.38 164.90 166.88 2,582,432 +2.60(+1.58%)
Jun 21, 2019 163.46 164.70 162.11 164.28 2,380,700 +1.52(+0.93%)
Jun 20, 2019 162.25 163.13 160.85 162.76 1,945,060 +2.82(+1.76%)
Jun 19, 2019 159.37 161.46 159.07 159.94 1,671,408 +0.56(+0.35%)
Jun 18, 2019 155.89 159.97 155.51 159.38 2,616,952 +5.01(+3.25%)
Jun 17, 2019 153.30 155.20 152.26 154.37 1,741,644 +2.86(+1.89%)
Jun 14, 2019 151.66 152.10 149.52 151.51 1,013,400 -0.02(-0.01%)
Jun 13, 2019 149.61 152.24 149.00 151.53 1,192,482 +2.74(+1.84%)
Jun 12, 2019 149.25 149.85 147.71 148.79 1,344,071 -1.21(-0.81%)
Jun 11, 2019 151.45 152.56 148.85 150.00 2,019,792 +0.19(+0.13%)
Jun 10, 2019 149.67 151.23 149.65 149.81 1,708,546 +1.10(+0.74%)
Jun 07, 2019 147.29 149.20 146.56 148.71 1,555,800 +2.22(+1.52%)
Jun 06, 2019 145.94 147.17 144.84 146.49 1,391,287 +0.27(+0.18%)
Jun 05, 2019 146.29 146.95 144.16 146.22 1,634,160 +0.60(+0.41%)
Jun 04, 2019 145.00 146.58 143.89 145.62 1,872,041 +2.33(+1.63%)
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.