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 (%)
May 31, 2002 8.982 8.982 8.831 8.869 5,697,895 -0.10(-1.09%)
May 28, 2002 9.105 9.105 8.899 8.967 5,076,808 -0.08(-0.90%)
May 27, 2002 9.048 9.084 8.982 9.048 4,634,309 +0.00(+0.00%)
May 24, 2002 9.048 9.084 8.982 9.048 4,634,309 +0.02(+0.17%)
May 23, 2002 8.973 9.058 8.803 9.033 5,996,251 +0.09(+1.06%)
May 22, 2002 8.612 8.954 8.612 8.939 6,156,292 +0.25(+2.91%)
May 21, 2002 8.878 8.878 8.675 8.686 3,843,112 -0.11(-1.24%)
May 20, 2002 8.886 8.907 8.748 8.795 4,731,288 -0.07(-0.83%)
May 17, 2002 8.888 8.961 8.810 8.869 4,989,368 +0.00(+0.02%)
May 16, 2002 9.041 9.103 8.850 8.867 8,828,771 -0.17(-1.90%)
May 15, 2002 8.643 9.133 8.635 9.039 1,642,808 +0.42(+4.81%)
May 14, 2002 8.576 8.790 8.459 8.624 17,429,668 +0.60(+7.45%)
May 13, 2002 8.171 8.188 7.942 8.025 8,845,729 -0.15(-1.78%)
May 10, 2002 8.275 8.275 8.088 8.171 4,420,214 -0.06(-0.69%)
May 09, 2002 8.407 8.437 8.176 8.227 5,831,440 -0.24(-2.85%)
May 08, 2002 8.341 8.518 8.339 8.469 4,879,671 +0.22(+2.70%)
May 07, 2002 8.227 8.375 8.209 8.246 7,225,177 +0.01(+0.09%)
May 06, 2002 8.382 8.420 8.225 8.239 6,529,898 -0.14(-1.71%)
May 03, 2002 8.386 8.429 8.224 8.382 5,596,147 +0.04(+0.50%)
May 02, 2002 8.327 8.476 8.293 8.341 7,815,529 +0.03(+0.32%)
May 01, 2002 8.378 8.416 8.190 8.314 9,147,264 -0.13(-1.56%)
Apr 30, 2002 8.209 8.554 8.190 8.446 7,201,330 +0.30(+3.68%)
Apr 29, 2002 8.354 8.416 8.141 8.146 8,648,592 -0.19(-2.26%)
Apr 26, 2002 8.265 8.416 8.256 8.335 9,029,087 +0.22(+2.70%)
Apr 25, 2002 7.944 8.190 7.856 8.116 7,585,535 +0.17(+2.16%)
Apr 24, 2002 8.114 8.293 7.944 7.944 6,551,626 -0.16(-1.98%)
Apr 23, 2002 8.129 8.218 8.076 8.105 4,017,991 -0.08(-1.04%)
Apr 22, 2002 8.331 8.352 8.142 8.190 4,757,785 -0.11(-1.36%)
Apr 19, 2002 8.284 8.316 8.209 8.303 5,176,966 +0.14(+1.73%)
Apr 18, 2002 8.303 8.303 8.127 8.161 1,589,814 -0.13(-1.57%)
Apr 17, 2002 8.586 8.586 8.233 8.292 6,784,799 -0.24(-2.79%)
Apr 16, 2002 8.522 8.603 8.444 8.529 5,998,900 +0.05(+0.62%)
Apr 15, 2002 8.561 8.601 8.433 8.476 900,895 -0.15(-1.71%)
Apr 12, 2002 8.690 8.743 8.493 8.624 5,888,673 -0.02(-0.26%)
Apr 11, 2002 8.746 8.793 8.627 8.646 4,138,817 -0.22(-2.43%)
Apr 10, 2002 8.667 8.907 8.659 8.861 4,670,875 +0.21(+2.40%)
Apr 09, 2002 8.663 8.771 8.629 8.654 4,667,166 +0.04(+0.44%)
Apr 08, 2002 8.397 8.635 8.331 8.616 4,822,967 +0.14(+1.60%)
Apr 05, 2002 8.284 8.520 8.265 8.480 5,423,387 +0.25(+3.05%)
Apr 04, 2002 8.339 8.416 8.209 8.229 5,640,662 -0.11(-1.29%)
Apr 03, 2002 8.465 8.465 8.256 8.337 5,555,872 -0.13(-1.52%)
Apr 02, 2002 8.565 8.597 8.350 8.465 3,810,255 -0.10(-1.17%)
Apr 01, 2002 8.597 8.646 8.435 8.565 3,189,168 -0.03(-0.35%)
Mar 29, 2002 8.699 8.701 8.595 8.595 4,715,390 +0.00(+0.00%)
Mar 28, 2002 8.699 8.701 8.595 8.595 4,704,791 -0.06(-0.70%)
Mar 27, 2002 8.378 8.690 8.344 8.656 6,899,265 +0.34(+4.08%)
Mar 26, 2002 8.284 8.497 8.265 8.316 10,810,210 +0.02(+0.20%)
Mar 25, 2002 8.643 8.690 8.293 8.299 9,065,123 -0.34(-3.97%)
Mar 22, 2002 8.643 8.775 8.552 8.643 5,384,702 -0.01(-0.09%)
Mar 21, 2002 8.775 8.812 8.544 8.650 7,905,618 -0.17(-1.88%)
Mar 20, 2002 8.939 8.973 8.812 8.816 3,450,957 -0.14(-1.54%)
Mar 19, 2002 8.935 8.977 8.852 8.954 5,936,368 +0.05(+0.53%)
Mar 18, 2002 8.992 8.992 8.869 8.907 5,634,833 -0.13(-1.46%)
Mar 15, 2002 8.988 9.039 8.875 9.039 6,605,680 +0.09(+0.99%)
Mar 14, 2002 8.769 9.020 8.727 8.950 9,238,413 +0.17(+1.91%)
Mar 13, 2002 8.935 8.946 8.709 8.782 8,196,024 -0.13(-1.46%)
Mar 12, 2002 8.888 9.041 8.846 8.912 6,790,628 -0.14(-1.50%)
Mar 11, 2002 9.086 9.086 8.944 9.048 6,145,163 -0.03(-0.33%)
Mar 08, 2002 9.237 9.243 9.020 9.078 5,603,566 -0.04(-0.39%)
Mar 07, 2002 9.254 9.256 9.077 9.114 5,629,003 -0.13(-1.37%)
Mar 06, 2002 9.095 9.284 9.095 9.241 8,320,030 +0.18(+1.96%)
Mar 05, 2002 9.375 9.416 9.018 9.063 8,552,143 -0.33(-3.52%)
Mar 04, 2002 9.058 9.431 9.058 9.394 8,352,356 +0.36(+3.95%)
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.