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 (%)
Aug 31, 2012 59.69 60.00 59.00 59.58 3,980,766 +0.46(+0.78%)
Aug 30, 2012 58.62 59.37 58.54 59.12 4,015,244 +0.17(+0.28%)
Aug 29, 2012 58.43 59.02 58.02 58.96 5,346,571 -0.75(-1.26%)
Aug 27, 2012 60.89 61.04 59.59 59.71 5,258,626 -1.11(-1.83%)
Aug 24, 2012 60.29 61.10 59.85 60.82 4,751,481 +0.44(+0.72%)
Aug 23, 2012 60.79 60.89 60.17 60.38 3,931,866 -0.72(-1.18%)
Aug 22, 2012 61.46 61.61 60.77 61.11 4,565,982 -0.49(-0.80%)
Aug 21, 2012 62.06 62.69 61.34 61.60 5,961,862 -0.19(-0.31%)
Aug 20, 2012 61.08 61.86 60.73 61.79 6,226,906 +0.75(+1.23%)
Aug 17, 2012 60.06 61.08 59.92 61.03 7,169,211 +1.13(+1.89%)
Aug 16, 2012 59.73 59.93 58.95 59.90 11,831,421 +0.33(+0.55%)
Aug 15, 2012 60.38 60.40 58.50 59.58 23,859,446 -3.99(-6.28%)
Aug 14, 2012 63.73 63.77 63.34 63.57 4,557,147 +0.29(+0.46%)
Aug 13, 2012 63.15 63.72 62.84 63.27 3,893,342 +0.31(+0.49%)
Aug 10, 2012 62.19 62.99 61.38 62.96 7,443,665 +0.55(+0.88%)
Aug 09, 2012 62.75 62.80 62.07 62.42 3,462,023 -0.39(-0.62%)
Aug 08, 2012 62.32 63.34 62.15 62.80 3,041,417 +0.16(+0.25%)
Aug 07, 2012 62.43 63.21 62.43 62.65 3,159,519 +0.43(+0.69%)
Aug 06, 2012 61.84 62.66 61.53 62.22 3,007,231 +0.73(+1.19%)
Aug 03, 2012 61.66 62.04 61.30 61.49 4,796,781 +0.87(+1.44%)
Aug 02, 2012 61.08 61.88 60.09 60.61 4,871,285 -0.89(-1.44%)
Aug 01, 2012 61.58 61.50 61.50 61.50 14,222,715 +0.56(+0.92%)
Jul 31, 2012 61.34 62.08 60.77 60.94 4,409,065 -0.40(-0.65%)
Jul 30, 2012 62.56 62.79 61.21 61.34 4,796,428 -0.62(-1.00%)
Jul 27, 2012 59.84 62.57 59.68 61.96 7,182,972 +2.44(+4.09%)
Jul 26, 2012 59.46 59.80 58.59 59.52 4,491,646 +1.03(+1.76%)
Jul 25, 2012 59.26 59.54 57.79 58.49 4,392,395 -0.11(-0.19%)
Jul 24, 2012 59.66 59.76 58.09 58.60 4,476,611 -1.02(-1.70%)
Jul 23, 2012 59.08 60.08 58.84 59.62 3,544,333 -0.58(-0.96%)
Jul 20, 2012 59.65 60.77 59.46 60.19 4,076,143 +0.15(+0.25%)
Jul 19, 2012 60.21 60.39 59.58 60.04 4,665,884 +0.02(+0.04%)
Jul 18, 2012 59.88 60.24 59.38 60.02 5,444,753 -0.22(-0.37%)
Jul 17, 2012 59.86 60.89 58.81 60.24 7,653,364 -0.67(-1.09%)
Jul 16, 2012 61.13 61.47 59.76 60.91 4,373,054 -0.56(-0.90%)
Jul 13, 2012 62.06 62.06 60.57 61.46 6,853,195 -0.62(-1.00%)
Jul 12, 2012 62.01 62.55 61.08 62.08 4,389,511 +0.08(+0.13%)
Jul 11, 2012 62.55 62.72 61.53 62.00 5,342,829 -0.35(-0.56%)
Jul 10, 2012 64.02 64.57 61.95 62.35 5,648,216 -1.53(-2.40%)
Jul 09, 2012 63.70 64.01 63.17 63.88 3,422,635 -0.13(-0.21%)
Jul 06, 2012 64.09 64.26 63.54 64.02 3,307,756 -1.02(-1.56%)
Jul 05, 2012 64.38 65.41 64.11 65.03 3,529,517 +0.21(+0.32%)
Jul 03, 2012 64.10 64.83 63.79 64.83 2,511,020 +1.01(+1.58%)
Jul 02, 2012 64.15 64.30 63.39 63.82 4,255,729 -0.33(-0.52%)
Jun 29, 2012 63.49 64.16 62.99 64.15 6,152,351 +2.09(+3.36%)
Jun 28, 2012 61.46 62.45 61.05 62.07 5,202,886 +0.13(+0.21%)
Jun 27, 2012 60.35 62.19 60.25 61.94 6,606,183 +2.01(+3.36%)
Jun 26, 2012 58.92 60.22 58.69 59.92 5,834,086 +1.25(+2.14%)
Jun 25, 2012 59.05 59.22 58.15 58.67 3,812,061 -0.88(-1.48%)
Jun 22, 2012 59.37 60.05 59.16 59.55 4,538,409 +0.37(+0.63%)
Jun 21, 2012 60.68 61.23 59.09 59.18 3,432,505 -1.42(-2.34%)
Jun 20, 2012 60.46 61.39 60.16 60.60 3,858,594 -0.13(-0.22%)
Jun 19, 2012 59.61 61.49 59.54 60.74 4,796,912 +1.69(+2.86%)
Jun 18, 2012 59.14 59.43 58.66 59.05 4,413,239 -0.36(-0.61%)
Jun 15, 2012 59.29 59.77 59.06 59.41 5,227,773 +0.50(+0.86%)
Jun 14, 2012 57.83 59.14 57.42 58.91 4,624,306 +1.14(+1.97%)
Jun 13, 2012 58.26 58.66 57.49 57.77 3,831,462 -0.62(-1.07%)
Jun 12, 2012 57.41 58.50 57.07 58.39 3,331,033 +1.20(+2.10%)
Jun 11, 2012 59.29 59.38 57.10 57.20 3,672,923 -1.40(-2.38%)
Jun 08, 2012 57.54 58.60 57.21 58.59 4,534,564 +0.63(+1.09%)
Jun 07, 2012 58.78 59.48 57.82 57.96 3,743,693 +0.00(+0.00%)
Jun 06, 2012 56.85 57.97 56.71 57.96 4,043,974 +1.47(+2.60%)
Jun 05, 2012 55.56 56.74 55.44 56.49 3,682,763 +0.84(+1.50%)
Jun 04, 2012 56.46 56.46 54.81 55.66 4,778,200 -0.73(-1.30%)
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.