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, 2012 59.06 59.30 57.73 58.24 6,534,200 -1.53(-2.56%)
May 30, 2012 59.70 60.15 59.46 59.77 4,479,146 -0.38(-0.63%)
May 29, 2012 59.86 60.72 59.71 60.15 3,709,696 +0.91(+1.53%)
May 25, 2012 59.75 60.24 58.96 59.25 3,216,396 -0.42(-0.70%)
May 24, 2012 60.11 60.44 58.82 59.66 3,520,496 -0.22(-0.37%)
May 23, 2012 58.63 60.05 57.91 59.88 4,295,415 +0.80(+1.36%)
May 22, 2012 59.62 59.95 58.70 59.08 4,652,509 -0.30(-0.50%)
May 21, 2012 58.06 59.71 57.99 59.38 4,797,555 +1.67(+2.90%)
May 18, 2012 57.89 58.76 57.53 57.71 5,125,625 +0.17(+0.30%)
May 17, 2012 58.88 59.12 56.66 57.54 7,683,963 -0.95(-1.63%)
May 16, 2012 60.31 60.50 58.39 58.49 10,562,781 -1.92(-3.18%)
May 15, 2012 60.90 61.38 60.01 60.41 5,584,167 -0.56(-0.92%)
May 14, 2012 61.71 61.85 60.60 60.97 5,389,378 -1.37(-2.20%)
May 11, 2012 61.85 62.88 61.70 62.34 4,132,794 +0.09(+0.14%)
May 10, 2012 62.92 63.35 62.20 62.26 4,263,515 -0.07(-0.11%)
May 09, 2012 62.39 62.84 61.71 62.33 5,107,726 -1.17(-1.85%)
May 08, 2012 62.84 63.61 62.03 63.50 4,913,311 +0.25(+0.40%)
May 07, 2012 63.24 63.71 62.73 63.25 3,057,178 -0.37(-0.58%)
May 04, 2012 64.71 64.71 63.20 63.62 4,293,096 -1.42(-2.18%)
May 03, 2012 65.86 66.17 64.79 65.04 3,605,703 -0.74(-1.13%)
May 02, 2012 65.39 65.81 64.92 65.78 3,613,767 +0.07(+0.11%)
May 01, 2012 65.62 66.15 64.86 65.71 4,309,365 +0.77(+1.19%)
Apr 30, 2012 65.40 65.42 64.58 64.94 3,118,285 -0.42(-0.64%)
Apr 27, 2012 65.13 65.55 64.66 65.36 2,992,033 +0.47(+0.72%)
Apr 26, 2012 64.26 64.95 63.95 64.89 3,611,786 +0.68(+1.06%)
Apr 25, 2012 64.64 64.64 63.93 64.21 4,190,264 +0.36(+0.57%)
Apr 24, 2012 63.23 64.03 63.16 63.85 3,499,361 +0.78(+1.24%)
Apr 23, 2012 62.96 63.21 62.32 63.07 4,558,582 -0.73(-1.14%)
Apr 20, 2012 63.57 64.16 63.49 63.80 3,950,675 +0.41(+0.65%)
Apr 19, 2012 63.79 64.26 62.70 63.39 3,625,913 -0.43(-0.68%)
Apr 18, 2012 63.58 64.32 63.49 63.82 3,926,037 +0.03(+0.05%)
Apr 17, 2012 63.35 64.06 62.95 63.79 3,710,544 +1.05(+1.67%)
Apr 16, 2012 63.26 63.46 62.23 62.74 3,908,267 +0.08(+0.13%)
Apr 13, 2012 62.31 63.18 62.18 62.66 4,785,646 +0.10(+0.16%)
Apr 12, 2012 61.50 62.84 61.35 62.56 4,757,251 +1.41(+2.31%)
Apr 11, 2012 61.21 61.76 60.71 61.15 7,175,087 +0.82(+1.36%)
Apr 10, 2012 62.35 62.48 59.86 60.33 11,238,968 -2.32(-3.70%)
Apr 09, 2012 63.28 63.54 62.50 62.64 7,391,510 -1.88(-2.91%)
Apr 05, 2012 64.37 65.64 64.23 64.52 5,339,928 +0.49(+0.76%)
Apr 04, 2012 63.80 64.32 63.53 64.03 3,751,490 -0.43(-0.66%)
Apr 03, 2012 64.79 65.05 64.03 64.46 4,123,651 -0.35(-0.54%)
Apr 02, 2012 63.57 65.22 63.48 64.81 4,449,130 +1.02(+1.59%)
Mar 30, 2012 64.01 64.40 63.47 63.79 5,341,829 +0.32(+0.51%)
Mar 29, 2012 63.01 63.61 62.68 63.46 4,608,629 +0.10(+0.16%)
Mar 28, 2012 64.74 64.75 63.05 63.36 5,066,551 -1.25(-1.93%)
Mar 27, 2012 65.09 65.34 64.54 64.61 4,783,332 -0.30(-0.46%)
Mar 26, 2012 64.55 65.08 64.36 64.91 6,385,365 +1.52(+2.40%)
Mar 23, 2012 62.84 63.71 62.58 63.38 3,887,768 +0.32(+0.51%)
Mar 22, 2012 63.64 63.74 62.41 63.06 5,255,282 -1.22(-1.90%)
Mar 21, 2012 64.68 64.80 64.02 64.29 4,817,996 -0.31(-0.49%)
Mar 20, 2012 64.60 65.20 64.11 64.60 4,041,770 -0.60(-0.93%)
Mar 19, 2012 64.91 65.74 64.81 65.20 3,882,250 -0.05(-0.07%)
Mar 16, 2012 64.17 65.27 64.15 65.25 7,928,603 +1.24(+1.94%)
Mar 15, 2012 64.24 64.36 63.60 64.01 4,146,407 +0.04(+0.06%)
Mar 14, 2012 64.22 64.32 63.45 63.97 4,455,351 -0.05(-0.09%)
Mar 13, 2012 62.66 64.16 62.48 64.03 5,994,277 +1.73(+2.77%)
Mar 12, 2012 62.95 62.95 61.94 62.30 3,670,900 -0.56(-0.89%)
Mar 09, 2012 63.13 63.43 62.69 62.86 4,517,996 -0.16(-0.26%)
Mar 08, 2012 62.62 63.19 62.01 63.02 6,177,482 +0.92(+1.48%)
Mar 07, 2012 62.58 62.71 61.79 62.11 5,195,591 +0.00(+0.00%)
Mar 06, 2012 62.96 63.25 61.70 62.11 7,361,185 -2.05(-3.20%)
Mar 05, 2012 64.37 64.43 63.13 64.16 5,033,422 -0.35(-0.55%)
Mar 02, 2012 64.98 65.20 64.24 64.51 3,424,074 -0.63(-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.