Skip to main content

Deere & Co (NY: DE )

411.45 +2.31 (+0.56%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 72.14 72.15 71.18 71.65 3,050,051 +0.26(+0.36%)
Oct 30, 2014 71.01 71.57 70.70 71.39 1,989,817 +0.07(+0.09%)
Oct 29, 2014 71.68 71.89 70.89 71.32 2,943,881 -0.28(-0.40%)
Oct 28, 2014 71.14 71.65 71.05 71.61 3,014,941 +0.76(+1.08%)
Oct 27, 2014 71.27 71.27 70.18 70.85 2,839,486 -0.71(-0.99%)
Oct 24, 2014 71.16 71.73 70.93 71.56 2,846,340 +0.22(+0.31%)
Oct 23, 2014 71.22 71.67 70.24 71.34 5,227,455 +1.47(+2.10%)
Oct 22, 2014 69.98 70.84 69.58 69.88 4,849,129 -0.30(-0.43%)
Oct 21, 2014 69.23 70.46 68.89 70.18 5,173,441 +1.32(+1.92%)
Oct 20, 2014 69.28 69.45 68.73 68.85 5,757,528 -0.91(-1.31%)
Oct 17, 2014 71.01 71.01 69.18 69.77 7,687,964 -0.70(-0.99%)
Oct 16, 2014 70.09 71.05 69.75 70.46 7,374,495 -0.68(-0.95%)
Oct 15, 2014 70.01 71.47 69.31 71.14 6,651,292 +0.48(+0.68%)
Oct 14, 2014 68.64 72.11 68.33 70.66 8,604,514 +2.27(+3.32%)
Oct 13, 2014 68.33 69.42 68.20 68.39 5,817,549 +0.56(+0.83%)
Oct 10, 2014 67.82 69.26 67.40 67.83 6,166,844 -0.14(-0.21%)
Oct 09, 2014 68.15 68.91 67.86 67.97 6,256,182 -0.13(-0.20%)
Oct 08, 2014 66.83 68.21 66.07 68.11 9,925,727 +1.09(+1.62%)
Oct 07, 2014 67.99 68.33 66.98 67.02 8,568,898 -2.37(-3.42%)
Oct 06, 2014 69.10 69.47 68.92 69.39 3,178,797 +0.57(+0.83%)
Oct 03, 2014 69.36 69.48 68.70 68.82 4,086,571 +0.38(+0.55%)
Oct 02, 2014 68.28 68.51 67.81 68.44 4,913,607 +0.13(+0.20%)
Oct 01, 2014 68.53 68.91 68.19 68.31 5,526,123 -0.37(-0.54%)
Sep 30, 2014 68.97 69.16 68.65 68.68 4,561,469 -0.29(-0.42%)
Sep 29, 2014 68.85 69.06 68.69 68.97 4,515,731 -0.41(-0.59%)
Sep 26, 2014 69.02 69.61 69.02 69.38 3,434,918 +0.25(+0.36%)
Sep 25, 2014 69.66 69.67 69.08 69.13 6,637,490 -0.53(-0.76%)
Sep 24, 2014 69.29 69.76 69.08 69.66 4,940,379 +0.37(+0.54%)
Sep 23, 2014 69.60 69.73 69.22 69.29 5,272,025 -0.35(-0.50%)
Sep 22, 2014 69.34 69.65 69.15 69.64 4,692,674 +0.08(+0.12%)
Sep 19, 2014 70.24 70.28 69.52 69.55 6,193,118 -0.42(-0.61%)
Sep 18, 2014 69.52 70.03 69.47 69.98 4,386,742 +0.48(+0.69%)
Sep 17, 2014 69.10 69.81 69.02 69.50 6,317,188 +0.53(+0.77%)
Sep 16, 2014 68.52 69.35 68.45 68.96 5,083,242 +0.21(+0.30%)
Sep 15, 2014 67.92 68.86 67.82 68.76 4,224,859 +0.61(+0.89%)
Sep 12, 2014 68.07 68.41 67.91 68.15 3,177,762 -0.11(-0.16%)
Sep 11, 2014 67.97 68.34 67.87 68.26 4,915,947 +0.08(+0.12%)
Sep 10, 2014 68.39 68.60 68.03 68.17 5,374,007 -0.22(-0.33%)
Sep 09, 2014 68.69 68.94 68.35 68.40 3,700,543 -0.57(-0.82%)
Sep 08, 2014 68.85 69.23 68.57 68.96 4,297,304 +0.12(+0.17%)
Sep 05, 2014 69.12 69.17 68.66 68.85 4,244,810 -0.27(-0.39%)
Sep 04, 2014 69.28 69.86 69.03 69.11 4,113,960 -0.05(-0.07%)
Sep 03, 2014 69.99 70.06 69.10 69.16 3,658,387 -0.50(-0.72%)
Sep 02, 2014 69.86 70.34 69.46 69.66 3,355,343 -0.27(-0.38%)
Aug 29, 2014 69.92 69.93 69.93 69.93 2,864,536 +0.10(+0.14%)
Aug 28, 2014 69.50 69.94 69.20 69.83 2,760,530 +0.10(+0.14%)
Aug 27, 2014 69.98 70.06 69.57 69.73 4,153,217 -0.21(-0.30%)
Aug 26, 2014 70.66 70.81 69.84 69.94 4,475,148 -0.84(-1.19%)
Aug 25, 2014 70.63 70.98 70.55 70.78 2,658,597 +0.29(+0.41%)
Aug 22, 2014 71.24 71.42 70.44 70.48 5,081,676 -1.21(-1.68%)
Aug 21, 2014 71.40 72.02 71.10 71.69 2,666,195 +0.28(+0.40%)
Aug 20, 2014 71.35 71.79 71.20 71.41 3,313,730 +0.13(+0.19%)
Aug 19, 2014 71.77 71.77 71.21 71.28 2,527,377 -0.33(-0.46%)
Aug 18, 2014 70.86 71.67 70.76 71.61 3,884,775 +1.09(+1.54%)
Aug 15, 2014 70.78 70.59 69.75 70.52 5,477,286 -0.07(-0.11%)
Aug 14, 2014 70.36 70.67 69.44 70.59 7,680,638 +0.33(+0.47%)
Aug 13, 2014 71.11 71.57 70.16 70.26 11,443,132 -1.65(-2.30%)
Aug 12, 2014 72.26 72.51 71.65 71.92 6,220,179 -0.57(-0.78%)
Aug 11, 2014 72.41 72.67 72.06 72.48 2,620,071 +0.15(+0.21%)
Aug 08, 2014 71.08 72.35 70.94 72.33 3,269,351 +1.34(+1.89%)
Aug 07, 2014 71.11 71.60 70.88 70.99 3,118,843 -0.03(-0.05%)
Aug 06, 2014 70.57 71.25 70.57 71.03 3,398,122 +0.10(+0.14%)
Aug 05, 2014 70.62 71.94 70.56 70.93 5,366,239 +0.02(+0.02%)
Aug 04, 2014 70.68 70.92 70.38 70.91 2,765,823 +0.26(+0.36%)
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.