Skip to main content

Deere & Co (NY: DE )

411.09 +1.95 (+0.48%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 30.84 32.44 30.67 31.14 8,124,579 +0.79(+2.61%)
Apr 29, 2009 29.40 30.76 29.21 30.35 6,615,193 +1.33(+4.58%)
Apr 28, 2009 29.29 29.70 28.69 29.02 5,370,241 -0.65(-2.19%)
Apr 27, 2009 30.19 30.53 29.30 29.67 6,182,911 -0.91(-2.99%)
Apr 24, 2009 29.44 31.05 29.29 30.58 7,370,937 +1.28(+4.35%)
Apr 23, 2009 29.35 30.25 28.37 29.31 8,214,352 -0.27(-0.92%)
Apr 22, 2009 28.31 30.56 28.15 29.58 11,341,751 +0.99(+3.46%)
Apr 21, 2009 27.11 28.77 27.00 28.59 8,223,794 +0.88(+3.16%)
Apr 20, 2009 29.32 29.32 27.62 27.72 7,022,628 -2.05(-6.90%)
Apr 17, 2009 29.97 30.46 29.46 29.77 7,460,685 -0.58(-1.91%)
Apr 16, 2009 29.44 30.65 28.95 30.35 8,864,500 +0.81(+2.73%)
Apr 15, 2009 27.64 29.59 27.60 29.54 7,674,133 +1.60(+5.73%)
Apr 14, 2009 27.94 28.98 27.63 27.94 5,073,044 -0.34(-1.20%)
Apr 13, 2009 28.03 28.58 27.25 28.28 5,069,181 +0.00(+0.00%)
Apr 09, 2009 26.83 28.38 26.80 28.28 7,161,606 +2.29(+8.83%)
Apr 08, 2009 26.52 27.06 25.50 25.99 9,351,547 -0.42(-1.57%)
Apr 07, 2009 27.38 27.38 26.35 26.40 7,244,568 -1.49(-5.36%)
Apr 06, 2009 27.86 28.04 27.02 27.90 5,658,977 -0.26(-0.91%)
Apr 03, 2009 27.14 28.32 26.97 28.15 9,769,126 +0.93(+3.41%)
Apr 02, 2009 26.46 27.74 26.30 27.23 9,091,594 +1.37(+5.28%)
Apr 01, 2009 24.23 26.18 24.06 25.86 12,811,315 +1.05(+4.23%)
Mar 31, 2009 24.97 25.29 24.42 24.81 9,188,381 +0.35(+1.45%)
Mar 30, 2009 25.66 25.69 24.00 24.46 9,258,604 -2.66(-9.80%)
Mar 26, 2009 26.43 27.29 26.27 27.11 7,754,043 +0.94(+3.61%)
Mar 25, 2009 26.64 27.23 25.04 26.17 10,281,551 -0.23(-0.86%)
Mar 24, 2009 25.58 26.97 25.12 26.40 11,290,762 +0.43(+1.66%)
Mar 23, 2009 24.96 25.97 24.80 25.97 8,926,319 +2.78(+11.98%)
Mar 20, 2009 24.07 24.49 23.10 23.19 8,852,548 -1.31(-5.34%)
Mar 19, 2009 23.78 24.72 23.78 24.50 8,030,636 +1.05(+4.48%)
Mar 18, 2009 22.97 23.86 22.03 23.44 8,090,086 +0.24(+1.04%)
Mar 17, 2009 22.80 23.20 22.11 23.20 5,478,777 +0.48(+2.13%)
Mar 16, 2009 22.64 23.81 22.43 22.72 7,413,180 +0.34(+1.52%)
Mar 13, 2009 22.66 23.02 21.72 22.38 0 -0.19(-0.84%)
Mar 12, 2009 21.61 22.64 20.92 22.57 7,679,407 +0.92(+4.25%)
Mar 11, 2009 21.15 22.02 20.70 21.65 10,446,803 +0.63(+3.02%)
Mar 10, 2009 20.22 21.07 19.93 21.01 13,470,437 +1.55(+7.99%)
Mar 09, 2009 18.96 20.05 18.89 19.46 8,788,744 +0.20(+1.06%)
Mar 06, 2009 19.62 20.15 18.58 19.26 0 +0.14(+0.75%)
Mar 05, 2009 19.61 20.12 18.88 19.11 8,665,045 -1.21(-5.94%)
Mar 04, 2009 19.93 20.98 19.75 20.32 13,198,641 +1.58(+8.46%)
Mar 02, 2009 20.19 20.23 18.56 18.73 12,723,636 -2.02(-9.71%)
Feb 27, 2009 20.21 21.49 19.98 20.75 0 +0.23(+1.14%)
Feb 26, 2009 20.87 21.36 20.51 20.52 10,025,383 +0.13(+0.63%)
Feb 25, 2009 21.63 21.84 19.93 20.39 11,243,433 -1.09(-5.06%)
Feb 24, 2009 20.61 21.68 20.09 21.47 15,806,825 +1.10(+5.41%)
Feb 23, 2009 22.53 22.53 20.35 20.37 9,998,065 -1.43(-6.58%)
Feb 20, 2009 22.34 22.91 21.39 21.81 11,931,388 -1.12(-4.90%)
Feb 19, 2009 24.55 25.00 22.69 22.93 10,444,839 -1.40(-5.74%)
Feb 18, 2009 24.56 25.47 23.93 24.33 16,942,112 -0.95(-3.76%)
Feb 17, 2009 25.92 26.25 24.93 25.28 12,107,571 -1.98(-7.26%)
Feb 13, 2009 28.35 28.80 27.04 27.26 8,214,294 -0.90(-3.19%)
Feb 12, 2009 28.35 28.35 27.17 28.15 7,369,372 -0.74(-2.56%)
Feb 11, 2009 29.31 29.73 28.06 28.89 5,142,425 -0.09(-0.31%)
Feb 10, 2009 30.38 31.20 28.53 28.98 7,759,219 -1.68(-5.47%)
Feb 09, 2009 31.66 31.70 30.09 30.66 5,602,978 -0.90(-2.85%)
Feb 06, 2009 30.36 31.97 29.98 31.56 10,841,549 +1.64(+5.47%)
Feb 05, 2009 28.01 30.38 27.57 29.92 10,955,042 +1.62(+5.71%)
Feb 04, 2009 27.55 29.31 27.47 28.31 7,921,825 +1.12(+4.14%)
Feb 03, 2009 26.86 27.37 26.40 27.18 5,976,064 +0.69(+2.59%)
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.