Skip to main content

Deere & Co (NY: DE )

410.74 +1.60 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.03 14.10 14.02 14.04 3,882,327 +0.01(+0.08%)
Dec 30, 2004 13.97 14.05 13.96 14.03 4,107,021 +0.06(+0.46%)
Dec 29, 2004 13.95 14.05 13.94 13.96 4,947,503 -0.08(-0.56%)
Dec 28, 2004 13.85 14.07 13.84 14.04 5,429,747 +0.30(+2.15%)
Dec 27, 2004 13.88 13.94 13.69 13.75 4,356,092 -0.12(-0.84%)
Dec 23, 2004 13.95 14.01 13.80 13.86 4,078,404 -0.06(-0.42%)
Dec 22, 2004 13.87 14.01 13.84 13.92 5,615,225 +0.02(+0.11%)
Dec 21, 2004 13.94 13.98 13.80 13.91 8,532,005 -0.05(-0.34%)
Dec 20, 2004 13.92 14.02 13.82 13.95 13,687,244 +0.18(+1.27%)
Dec 17, 2004 13.61 13.81 13.60 13.78 12,262,770 +0.11(+0.82%)
Dec 16, 2004 13.70 13.86 13.61 13.67 10,891,290 -0.09(-0.67%)
Dec 15, 2004 13.56 13.88 13.51 13.76 12,696,260 +0.24(+1.77%)
Dec 14, 2004 13.50 13.62 13.37 13.52 9,303,595 +0.02(+0.14%)
Dec 13, 2004 13.35 13.54 13.25 13.50 7,523,003 +0.19(+1.40%)
Dec 10, 2004 13.59 13.59 13.14 13.31 7,933,175 -0.04(-0.27%)
Dec 09, 2004 13.00 13.44 12.88 13.35 11,989,852 +0.31(+2.34%)
Dec 08, 2004 13.16 13.20 12.98 13.04 9,555,316 -0.12(-0.89%)
Dec 07, 2004 13.30 13.35 13.15 13.16 10,217,209 -0.10(-0.73%)
Dec 06, 2004 13.28 13.37 13.22 13.26 7,718,550 -0.14(-1.01%)
Dec 03, 2004 13.40 13.45 13.27 13.39 9,717,477 -0.00(-0.03%)
Dec 02, 2004 13.55 13.55 13.21 13.40 13,308,868 -0.15(-1.10%)
Dec 01, 2004 13.54 13.77 13.45 13.55 11,949,047 +0.01(+0.08%)
Nov 30, 2004 13.57 13.57 13.36 13.54 12,903,466 -0.07(-0.53%)
Nov 29, 2004 13.80 13.86 13.33 13.61 10,057,167 -0.19(-1.41%)
Nov 26, 2004 13.76 13.86 13.70 13.80 5,852,107 +0.08(+0.61%)
Nov 24, 2004 13.39 13.77 13.32 13.72 17,698,876 +0.47(+3.55%)
Nov 23, 2004 13.44 13.49 13.07 13.25 29,142,362 +0.28(+2.18%)
Nov 22, 2004 12.99 13.07 12.90 12.97 10,733,899 -0.10(-0.79%)
Nov 19, 2004 13.38 13.39 12.95 13.07 12,051,325 -0.31(-2.30%)
Nov 18, 2004 13.02 13.45 13.00 13.38 16,643,240 +0.40(+3.11%)
Nov 17, 2004 12.88 13.02 12.83 12.97 7,708,481 +0.14(+1.09%)
Nov 16, 2004 12.90 12.96 12.77 12.83 11,589,219 -0.08(-0.61%)
Nov 15, 2004 13.01 13.08 12.84 12.91 7,972,920 -0.09(-0.71%)
Nov 12, 2004 13.00 13.01 12.80 13.01 9,763,582 +0.00(+0.03%)
Nov 11, 2004 12.97 13.10 12.87 13.00 16,530,363 +0.22(+1.76%)
Nov 10, 2004 12.81 12.88 12.62 12.78 15,348,601 -0.03(-0.21%)
Nov 09, 2004 12.22 12.86 12.14 12.80 25,507,516 +0.58(+4.79%)
Nov 08, 2004 12.28 12.39 12.16 12.22 7,668,206 -0.06(-0.51%)
Nov 05, 2004 12.26 12.49 12.22 12.28 13,667,637 +0.18(+1.45%)
Nov 04, 2004 11.89 12.11 11.75 12.11 10,683,554 +0.26(+2.20%)
Nov 03, 2004 12.00 12.01 11.76 11.84 11,679,838 +0.12(+1.00%)
Nov 02, 2004 11.75 11.98 11.68 11.73 19,556,310 +0.03(+0.29%)
Nov 01, 2004 11.61 11.82 11.60 11.69 17,476,832 +0.41(+3.66%)
Oct 29, 2004 11.32 11.36 11.23 11.28 8,969,204 +0.02(+0.13%)
Oct 28, 2004 11.36 11.36 11.20 11.27 11,600,878 -0.14(-1.19%)
Oct 27, 2004 11.07 11.43 10.98 11.40 15,616,749 +0.32(+2.93%)
Oct 26, 2004 11.15 11.18 10.99 11.08 13,338,015 -0.09(-0.79%)
Oct 25, 2004 11.05 11.17 10.97 11.17 9,327,973 +0.07(+0.63%)
Oct 22, 2004 11.03 11.22 11.03 11.10 12,310,465 +0.14(+1.29%)
Oct 21, 2004 11.02 11.07 10.70 10.95 11,467,863 -0.06(-0.57%)
Oct 20, 2004 11.12 11.17 10.93 11.02 10,654,938 +0.03(+0.27%)
Oct 19, 2004 11.15 11.15 10.93 10.99 10,551,600 -0.10(-0.94%)
Oct 18, 2004 11.31 11.31 10.99 11.09 15,228,305 -0.25(-2.18%)
Oct 15, 2004 11.26 11.40 11.24 11.34 10,412,226 +0.11(+0.96%)
Oct 14, 2004 11.22 11.29 11.16 11.23 13,551,050 -0.01(-0.10%)
Oct 13, 2004 11.48 11.52 11.09 11.24 30,535,570 -0.49(-4.21%)
Oct 12, 2004 11.81 11.81 11.58 11.74 15,655,435 -0.17(-1.46%)
Oct 11, 2004 12.01 12.03 11.86 11.91 6,337,001 +0.02(+0.16%)
Oct 08, 2004 11.94 12.13 11.88 11.89 8,585,529 -0.18(-1.48%)
Oct 07, 2004 12.21 12.29 12.07 12.07 8,420,188 -0.14(-1.14%)
Oct 06, 2004 12.06 12.32 12.06 12.21 12,546,817 +0.20(+1.67%)
Oct 05, 2004 12.36 12.37 11.89 12.01 14,414,320 -0.35(-2.85%)
Oct 04, 2004 12.31 12.44 12.28 12.36 8,715,364 +0.12(+0.96%)
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.