FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
149.23 USD  +5.52 (+3.84%)
Official Closing Price  /  Updated: 6:29 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 163.23 165.03 162.50 164.04 1,778,024 +0.45(+0.28%)
Feb 27, 2019 163.51 163.76 162.35 163.59 1,850,481 -0.21(-0.13%)
Feb 26, 2019 163.46 165.05 162.81 163.80 1,623,659 -1.06(-0.64%)
Feb 25, 2019 166.98 167.82 164.78 164.86 2,502,693 -1.11(-0.67%)
Feb 22, 2019 163.00 166.00 163.00 165.97 1,967,200 +3.12(+1.92%)
Feb 21, 2019 159.97 164.30 159.97 162.85 2,837,667 +9.02(+5.86%)
Feb 20, 2019 157.89 160.62 153.83 153.83 3,349,134 -3.43(-2.18%)
Feb 19, 2019 156.88 158.80 156.06 157.26 2,971,547 -1.73(-1.09%)
Feb 15, 2019 159.47 163.40 157.31 158.99 7,578,500 -3.43(-2.11%)
Feb 14, 2019 161.36 163.41 160.56 162.42 2,026,261 -0.28(-0.17%)
Feb 13, 2019 163.89 164.50 162.07 162.70 2,776,707 -2.49(-1.51%)
Feb 12, 2019 163.44 165.91 162.91 165.19 1,892,931 +3.25(+2.01%)
Feb 11, 2019 163.63 164.24 161.93 161.94 1,844,092 -0.81(-0.50%)
Feb 08, 2019 160.25 162.79 160.25 162.75 1,628,200 +0.95(+0.59%)
Feb 07, 2019 162.69 163.80 160.11 161.80 2,488,117 -1.88(-1.15%)
Feb 06, 2019 164.12 164.91 163.00 163.68 1,660,462 -0.53(-0.32%)
Feb 05, 2019 164.63 164.99 163.01 164.21 1,574,629 -0.30(-0.18%)
Feb 04, 2019 164.06 164.88 162.34 164.51 1,904,530 +0.63(+0.38%)
Feb 01, 2019 164.08 164.36 162.96 163.88 1,704,300 -0.12(-0.07%)
Jan 31, 2019 162.43 164.88 160.18 164.00 3,118,117 +1.09(+0.67%)
Jan 30, 2019 161.91 163.68 160.07 162.91 1,988,764 +2.43(+1.51%)
Jan 29, 2019 157.48 160.94 156.81 160.48 2,199,664 +3.99(+2.55%)
Jan 28, 2019 157.09 158.42 155.20 156.49 2,198,899 -5.01(-3.10%)
Jan 25, 2019 160.63 162.82 159.87 161.50 1,826,700 +3.07(+1.94%)
Jan 24, 2019 157.75 159.09 157.07 158.43 1,602,061 +0.82(+0.52%)
Jan 23, 2019 159.54 160.70 156.25 157.61 1,779,657 -1.23(-0.77%)
Jan 22, 2019 162.89 163.00 157.38 158.84 2,076,448 -5.77(-3.51%)
Jan 18, 2019 162.00 166.19 161.84 164.61 3,879,700 +4.54(+2.84%)
Jan 17, 2019 156.74 161.64 156.25 160.07 2,155,068 +2.66(+1.69%)
Jan 16, 2019 157.25 158.69 156.92 157.41 1,461,393 +0.36(+0.23%)
Jan 15, 2019 157.26 158.75 155.76 157.05 1,369,063 -0.36(-0.23%)
Jan 14, 2019 156.21 158.34 155.84 157.41 1,364,913 -0.87(-0.55%)
Jan 11, 2019 157.77 159.79 156.61 158.28 2,039,000 -0.84(-0.53%)
Jan 10, 2019 153.65 159.43 151.49 159.12 2,693,477 +4.79(+3.10%)
Jan 09, 2019 157.86 157.90 153.50 154.33 3,134,270 -2.59(-1.65%)
Jan 08, 2019 155.03 157.89 154.02 156.92 3,124,820 +2.76(+1.79%)
Jan 07, 2019 151.92 155.94 150.89 154.16 2,937,142 +2.48(+1.64%)
Jan 04, 2019 147.01 151.76 146.85 151.68 2,549,000 +7.63(+5.30%)
Jan 03, 2019 147.42 147.66 142.70 144.05 2,062,648 -4.05(-2.73%)
Jan 02, 2019 146.23 149.66 146.23 148.10 1,987,247 -1.07(-0.72%)
Dec 31, 2018 146.22 149.24 146.22 149.17 1,954,500 +3.89(+2.68%)
Dec 28, 2018 146.39 147.96 144.49 145.28 1,597,000 -1.44(-0.98%)
Dec 27, 2018 141.20 146.72 140.16 146.72 2,456,919 +3.45(+2.41%)
Dec 26, 2018 138.42 143.32 136.13 143.27 2,253,667 +5.89(+4.29%)
Dec 24, 2018 141.75 142.34 137.38 137.38 1,444,600 -5.61(-3.92%)
Dec 21, 2018 144.54 147.08 142.47 142.99 3,931,700 -1.65(-1.14%)
Dec 20, 2018 145.12 148.35 142.60 144.64 2,822,283 -1.44(-0.99%)
Dec 19, 2018 149.27 152.00 144.31 146.08 3,173,208 -3.15(-2.11%)
Dec 18, 2018 148.34 150.85 147.83 149.23 2,825,628 +3.15(+2.16%)
Dec 17, 2018 148.30 150.05 145.00 146.08 2,504,007 -2.93(-1.97%)
Dec 14, 2018 146.31 149.51 146.31 149.01 1,967,900 +0.70(+0.47%)
Dec 13, 2018 149.35 150.47 147.77 148.31 1,733,941 +0.17(+0.11%)
Dec 12, 2018 150.14 151.59 148.00 148.14 1,863,525 +1.14(+0.78%)
Dec 11, 2018 150.29 151.87 145.94 147.00 1,818,779 -0.03(-0.02%)
Dec 10, 2018 145.78 148.15 143.85 147.03 1,791,442 -0.23(-0.16%)
Dec 07, 2018 153.60 154.72 146.31 147.26 3,005,600 -7.13(-4.62%)
Dec 06, 2018 147.70 154.49 146.57 154.39 4,595,870 +2.80(+1.85%)
Dec 04, 2018 160.94 161.00 151.31 151.59 3,549,600 -10.62(-6.55%)
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.