Skip to main content
You have permission to edit this article.
Edit

Deere & Co (NY: DE )

441.51 -1.42 (-0.32%)
Streaming Delayed Price Updated: 10:07 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 58.57 60.18 58.57 59.96 3,288,456 +1.00(+1.69%)
Oct 28, 2010 59.62 60.00 58.23 58.96 3,865,934 -0.25(-0.42%)
Oct 27, 2010 59.25 59.26 57.94 59.21 5,358,391 -1.09(-1.81%)
Oct 25, 2010 60.89 61.59 60.22 60.30 4,793,661 -0.01(-0.01%)
Oct 22, 2010 59.92 60.34 59.72 60.31 4,254,014 +0.16(+0.26%)
Oct 21, 2010 60.13 60.68 59.27 60.15 5,600,773 +0.48(+0.80%)
Oct 20, 2010 58.64 60.23 58.36 59.68 5,227,273 +1.19(+2.03%)
Oct 19, 2010 58.26 59.18 57.48 58.49 6,614,184 -0.88(-1.49%)
Oct 18, 2010 59.43 59.82 59.07 59.37 4,011,848 -0.09(-0.14%)
Oct 15, 2010 59.37 59.57 58.76 59.46 6,817,182 +0.84(+1.43%)
Oct 14, 2010 58.70 59.11 57.93 58.62 4,202,512 -0.15(-0.25%)
Oct 13, 2010 58.94 59.33 58.74 58.77 5,338,752 +0.48(+0.83%)
Oct 12, 2010 58.70 58.98 57.68 58.29 5,440,804 -0.51(-0.86%)
Oct 11, 2010 59.41 59.47 58.14 58.79 4,200,062 -0.03(-0.05%)
Oct 08, 2010 58.83 59.98 57.86 58.83 13,638,339 +2.69(+4.80%)
Oct 07, 2010 56.55 56.60 55.31 56.13 384 -0.05(-0.08%)
Oct 06, 2010 55.51 56.62 55.51 56.18 4,677,357 +0.52(+0.93%)
Oct 05, 2010 54.20 56.12 54.20 55.66 6,115,410 +2.09(+3.91%)
Oct 04, 2010 53.32 53.75 52.83 53.57 5,618,214 +0.04(+0.07%)
Oct 01, 2010 53.53 54.38 53.42 53.53 10,686,218 -0.94(-1.73%)
Sep 30, 2010 54.48 56.44 54.20 54.47 9,679 -1.52(-2.72%)
Sep 29, 2010 55.64 56.44 55.31 56.00 224 +0.11(+0.20%)
Sep 28, 2010 56.16 56.20 54.98 55.89 1,280 -0.16(-0.29%)
Sep 27, 2010 56.64 56.71 55.90 56.05 3,513,281 -0.42(-0.74%)
Sep 24, 2010 55.89 56.75 55.89 56.47 4,928,410 +1.13(+2.04%)
Sep 23, 2010 55.35 56.42 54.82 55.35 427 -0.69(-1.23%)
Sep 22, 2010 56.81 56.91 55.86 56.04 5,653,654 -0.75(-1.31%)
Sep 21, 2010 57.04 57.24 56.18 56.78 257 -0.44(-0.77%)
Sep 20, 2010 56.53 57.30 56.17 57.23 6,037,646 +0.90(+1.60%)
Sep 17, 2010 56.33 56.34 54.20 56.33 8,369,252 +1.86(+3.41%)
Sep 15, 2010 54.16 54.86 53.92 54.47 4,810,665 +0.02(+0.04%)
Sep 14, 2010 54.18 55.03 53.85 54.44 5,636,039 +0.19(+0.36%)
Sep 13, 2010 53.50 54.41 53.34 54.25 5,634,912 +1.53(+2.91%)
Sep 10, 2010 52.52 53.19 52.18 52.72 3,689,476 +0.37(+0.70%)
Sep 09, 2010 53.62 53.64 52.24 52.35 4,114,139 -0.58(-1.10%)
Sep 08, 2010 52.74 53.40 52.72 52.94 13,988 +0.33(+0.62%)
Sep 07, 2010 53.14 53.21 52.33 52.61 904 -0.75(-1.40%)
Sep 03, 2010 52.91 53.81 52.87 53.36 5,256,412 +0.68(+1.30%)
Sep 02, 2010 51.79 52.78 51.58 52.67 338 +0.95(+1.83%)
Sep 01, 2010 50.29 51.84 50.12 51.72 7,010,963 +2.50(+5.09%)
Aug 31, 2010 49.16 49.95 48.29 49.22 13,635 +0.25(+0.51%)
Aug 30, 2010 50.13 50.22 48.97 48.97 5,662,235 -1.27(-2.54%)
Aug 27, 2010 50.25 50.42 48.12 50.25 6,215,305 +0.57(+1.15%)
Aug 26, 2010 48.89 49.90 48.71 49.67 6,185,942 +0.80(+1.65%)
Aug 25, 2010 47.87 49.08 47.00 48.87 263 +0.40(+0.83%)
Aug 24, 2010 47.95 49.19 47.81 48.47 728 -0.53(-1.08%)
Aug 23, 2010 50.96 51.04 48.55 48.99 7,445,423 -1.64(-3.24%)
Aug 20, 2010 50.53 50.95 50.36 50.64 5,304,198 -0.45(-0.88%)
Aug 19, 2010 51.86 52.01 50.36 51.09 2,375 -0.21(-0.41%)
Aug 18, 2010 52.20 52.48 50.89 51.30 1,182 -0.97(-1.86%)
Aug 17, 2010 51.93 52.67 51.52 52.27 3,143 +1.27(+2.50%)
Aug 16, 2010 50.36 51.57 49.88 50.99 4,408,963 +0.58(+1.14%)
Aug 13, 2010 50.42 50.80 49.99 50.42 3,398,409 -0.53(-1.04%)
Aug 12, 2010 50.11 51.24 49.84 50.95 4,992,143 +0.15(+0.29%)
Aug 11, 2010 51.68 51.88 50.50 50.80 2,905 -2.01(-3.80%)
Aug 10, 2010 53.30 53.47 52.39 52.80 385 -1.07(-1.98%)
Aug 09, 2010 53.59 54.01 53.05 53.87 5,132,185 +0.97(+1.84%)
Aug 06, 2010 52.90 53.10 51.89 52.90 6,331,475 +0.05(+0.09%)
Aug 05, 2010 52.44 53.72 52.31 52.85 5,479 +0.33(+0.62%)
Aug 04, 2010 52.09 52.75 51.73 52.52 2,097 +0.58(+1.11%)
Aug 03, 2010 51.98 52.28 51.28 51.95 388 -0.27(-0.52%)
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.