Skip to main content

Deere & Co (NY: DE )

411.94 +2.80 (+0.68%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 11.30 11.42 11.25 11.44 9,541,538 +0.11(+0.93%)
Oct 30, 2003 11.32 11.41 11.27 11.33 9,073,602 +0.13(+1.15%)
Oct 29, 2003 10.97 11.23 10.94 11.21 8,371,434 +0.21(+1.87%)
Oct 28, 2003 10.85 11.00 10.75 11.00 7,682,514 +0.20(+1.89%)
Oct 27, 2003 10.82 10.85 10.76 10.80 5,380,992 +0.03(+0.26%)
Oct 24, 2003 10.72 10.91 10.64 10.77 10,279,212 +0.05(+0.46%)
Oct 23, 2003 10.66 10.73 10.56 10.72 8,099,046 +0.06(+0.53%)
Oct 22, 2003 10.65 10.71 10.59 10.66 7,657,077 -0.01(-0.05%)
Oct 21, 2003 10.75 10.75 10.64 10.67 4,884,440 -0.02(-0.19%)
Oct 20, 2003 10.75 10.81 10.64 10.69 5,410,139 -0.06(-0.54%)
Oct 17, 2003 10.80 10.82 10.74 10.75 6,036,526 -0.06(-0.52%)
Oct 16, 2003 11.04 11.11 10.63 10.80 22,202,292 -0.31(-2.77%)
Oct 15, 2003 10.98 11.12 10.95 11.11 10,867,443 +0.20(+1.87%)
Oct 14, 2003 10.77 10.91 10.71 10.91 6,586,072 +0.01(+0.09%)
Oct 13, 2003 10.84 10.90 10.74 10.90 7,201,860 +0.06(+0.56%)
Oct 10, 2003 10.71 10.93 10.71 10.84 6,504,991 -0.08(-0.76%)
Oct 09, 2003 10.75 10.95 10.72 10.92 10,070,946 +0.26(+2.42%)
Oct 08, 2003 10.64 10.69 10.58 10.66 5,201,873 +0.02(+0.21%)
Oct 07, 2003 10.56 10.67 10.42 10.64 7,104,351 +0.08(+0.71%)
Oct 06, 2003 10.59 10.66 10.56 10.56 5,390,531 -0.03(-0.30%)
Oct 03, 2003 10.56 10.78 10.56 10.60 8,138,791 +0.04(+0.38%)
Oct 02, 2003 10.46 10.61 10.46 10.56 6,208,756 +0.05(+0.43%)
Oct 01, 2003 10.22 10.53 10.22 10.51 11,929,969 +0.45(+4.48%)
Sep 30, 2003 9.945 10.06 9.862 10.06 8,020,085 +0.11(+1.14%)
Sep 29, 2003 9.858 9.988 9.835 9.946 4,619,471 +0.09(+0.90%)
Sep 26, 2003 10.06 10.06 9.782 9.858 8,117,063 -0.24(-2.36%)
Sep 25, 2003 10.15 10.18 9.980 10.10 6,462,596 -0.05(-0.54%)
Sep 24, 2003 10.34 10.34 10.13 10.15 5,383,642 -0.18(-1.77%)
Sep 23, 2003 10.33 10.33 10.24 10.33 3,763,621 -0.01(-0.07%)
Sep 22, 2003 10.46 10.46 10.28 10.34 8,738,681 -0.17(-1.58%)
Sep 19, 2003 10.56 10.56 10.42 10.51 4,420,214 -0.08(-0.73%)
Sep 18, 2003 10.39 10.61 10.39 10.58 6,906,685 +0.19(+1.83%)
Sep 17, 2003 10.33 10.44 10.32 10.39 6,791,688 +0.02(+0.24%)
Sep 16, 2003 10.18 10.40 10.18 10.37 8,264,916 +0.17(+1.68%)
Sep 15, 2003 10.25 10.38 10.16 10.20 6,508,701 +0.01(+0.07%)
Sep 12, 2003 10.18 10.26 10.08 10.19 6,015,858 +0.02(+0.24%)
Sep 11, 2003 10.27 10.27 9.965 10.17 14,634,774 -0.14(-1.34%)
Sep 10, 2003 10.55 10.55 10.23 10.30 9,664,483 -0.25(-2.36%)
Sep 09, 2003 10.63 10.63 10.52 10.55 5,589,788 -0.08(-0.74%)
Sep 08, 2003 10.49 10.66 10.44 10.63 6,922,583 +0.14(+1.37%)
Sep 05, 2003 10.48 10.61 10.40 10.49 8,325,859 -0.10(-0.91%)
Sep 04, 2003 10.45 10.61 10.36 10.58 8,376,203 +0.11(+1.08%)
Sep 03, 2003 10.56 10.56 10.40 10.47 9,754,043 -0.08(-0.80%)
Sep 02, 2003 10.68 10.74 10.36 10.56 9,380,966 -0.11(-1.01%)
Aug 29, 2003 10.62 10.72 10.62 10.66 7,129,789 +0.08(+0.73%)
Aug 28, 2003 10.57 10.63 10.44 10.59 7,479,548 +0.04(+0.34%)
Aug 27, 2003 10.54 10.57 10.44 10.55 7,055,067 -0.00(-0.02%)
Aug 26, 2003 10.61 10.73 10.39 10.55 12,837,753 -0.06(-0.53%)
Aug 25, 2003 10.71 10.74 10.53 10.61 11,699,446 -0.17(-1.54%)
Aug 22, 2003 10.96 11.05 10.74 10.77 9,108,048 -0.18(-1.65%)
Aug 21, 2003 10.73 11.00 10.70 10.96 17,520,288 +0.27(+2.56%)
Aug 20, 2003 10.59 10.76 10.54 10.68 12,603,521 +0.09(+0.86%)
Aug 19, 2003 10.61 10.63 10.50 10.59 11,441,366 +0.03(+0.29%)
Aug 18, 2003 10.38 10.75 10.38 10.56 12,527,210 +0.17(+1.62%)
Aug 15, 2003 10.21 10.43 10.21 10.39 7,163,175 +0.00(+0.02%)
Aug 14, 2003 10.35 10.51 10.28 10.39 12,048,675 +0.01(+0.13%)
Aug 13, 2003 10.10 10.44 10.10 10.38 31,243,568 +0.28(+2.78%)
Aug 12, 2003 9.690 10.11 9.548 10.10 38,401,444 +0.48(+4.96%)
Aug 11, 2003 9.624 9.658 9.492 9.620 10,617,312 -0.04(-0.39%)
Aug 08, 2003 9.435 9.658 9.420 9.658 13,118,091 +0.26(+2.77%)
Aug 07, 2003 9.256 9.441 9.214 9.397 11,329,019 +0.16(+1.74%)
Aug 06, 2003 9.258 9.314 9.105 9.237 11,240,520 -0.07(-0.73%)
Aug 05, 2003 9.501 9.505 9.305 9.305 6,337,001 -0.22(-2.34%)
Aug 04, 2003 9.529 9.569 9.433 9.528 4,956,512 -0.05(-0.47%)
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.