Skip to main content

Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 71.86 71.87 70.90 71.37 3,061,997 +0.26(+0.36%)
Oct 30, 2014 70.74 71.29 70.43 71.11 1,997,610 +0.07(+0.09%)
Oct 29, 2014 71.40 71.60 70.61 71.05 2,955,411 -0.28(-0.40%)
Oct 28, 2014 70.86 71.37 70.77 71.33 3,026,749 +0.76(+1.08%)
Oct 27, 2014 70.99 70.99 69.91 70.57 2,850,607 -0.71(-0.99%)
Oct 24, 2014 70.89 71.45 70.65 71.28 2,857,488 +0.22(+0.31%)
Oct 23, 2014 70.95 71.39 69.97 71.06 5,247,929 +1.46(+2.10%)
Oct 22, 2014 69.70 70.56 69.31 69.60 4,868,121 -0.30(-0.43%)
Oct 21, 2014 68.96 70.19 68.63 69.90 5,193,703 +1.32(+1.92%)
Oct 20, 2014 69.01 69.18 68.46 68.58 5,780,078 -0.91(-1.31%)
Oct 17, 2014 70.73 70.73 68.91 69.49 7,718,075 -0.69(-0.99%)
Oct 16, 2014 69.82 70.77 69.48 70.19 7,403,378 -0.68(-0.95%)
Oct 15, 2014 69.74 71.19 69.03 70.86 6,677,343 +0.48(+0.68%)
Oct 14, 2014 68.38 71.83 68.06 70.39 8,638,215 +2.26(+3.32%)
Oct 13, 2014 68.06 69.15 67.93 68.13 5,840,335 +0.56(+0.83%)
Oct 10, 2014 67.56 68.99 67.13 67.57 6,190,997 -0.14(-0.21%)
Oct 09, 2014 67.88 68.64 67.60 67.71 6,280,685 -0.13(-0.20%)
Oct 08, 2014 66.57 67.94 65.81 67.84 9,964,603 +1.08(+1.62%)
Oct 07, 2014 67.73 68.07 66.72 66.76 8,602,459 -2.36(-3.42%)
Oct 06, 2014 68.83 69.20 68.65 69.12 3,191,248 +0.57(+0.83%)
Oct 03, 2014 69.09 69.21 68.43 68.55 4,102,577 +0.38(+0.55%)
Oct 02, 2014 68.01 68.24 67.54 68.18 4,932,852 +0.13(+0.20%)
Oct 01, 2014 68.26 68.64 67.93 68.04 5,547,767 -0.37(-0.54%)
Sep 30, 2014 68.70 68.89 68.38 68.41 4,579,334 -0.29(-0.43%)
Sep 29, 2014 68.58 68.79 68.42 68.70 4,533,418 -0.41(-0.59%)
Sep 26, 2014 68.75 69.34 68.75 69.11 3,448,371 +0.25(+0.36%)
Sep 25, 2014 69.39 69.40 68.81 68.86 6,663,487 -0.53(-0.76%)
Sep 24, 2014 69.02 69.49 68.81 69.39 4,959,729 +0.37(+0.54%)
Sep 23, 2014 69.32 69.46 68.95 69.02 5,292,673 -0.35(-0.50%)
Sep 22, 2014 69.07 69.38 68.88 69.37 4,711,054 +0.08(+0.12%)
Sep 19, 2014 69.96 70.00 69.25 69.28 6,217,375 -0.42(-0.61%)
Sep 18, 2014 69.25 69.75 69.20 69.70 4,403,923 +0.48(+0.69%)
Sep 17, 2014 68.83 69.54 68.75 69.22 6,341,930 +0.53(+0.77%)
Sep 16, 2014 68.26 69.08 68.18 68.69 5,103,152 +0.21(+0.30%)
Sep 15, 2014 67.66 68.59 67.55 68.49 4,241,406 +0.60(+0.89%)
Sep 12, 2014 67.81 68.14 67.64 67.88 3,190,208 -0.11(-0.16%)
Sep 11, 2014 67.70 68.07 67.61 67.99 4,935,201 +0.08(+0.12%)
Sep 10, 2014 68.12 68.33 67.77 67.91 5,395,055 -0.22(-0.33%)
Sep 09, 2014 68.42 68.67 68.08 68.13 3,715,037 -0.56(-0.82%)
Sep 08, 2014 68.58 68.96 68.30 68.69 4,314,135 +0.12(+0.17%)
Sep 05, 2014 68.85 68.90 68.40 68.58 4,261,436 -0.27(-0.38%)
Sep 04, 2014 69.01 69.59 68.76 68.84 4,130,073 -0.05(-0.07%)
Sep 03, 2014 69.72 69.79 68.83 68.89 3,672,716 -0.50(-0.72%)
Sep 02, 2014 69.59 70.06 69.19 69.39 3,368,484 -0.27(-0.38%)
Aug 29, 2014 69.65 69.66 69.66 69.66 2,875,756 +0.10(+0.14%)
Aug 28, 2014 69.23 69.67 68.93 69.56 2,771,342 +0.10(+0.14%)
Aug 27, 2014 69.70 69.79 69.30 69.46 4,169,484 -0.21(-0.30%)
Aug 26, 2014 70.38 70.53 69.56 69.66 4,492,676 -0.84(-1.19%)
Aug 25, 2014 70.36 70.70 70.28 70.50 2,669,010 +0.29(+0.41%)
Aug 22, 2014 70.96 71.15 70.16 70.21 5,101,579 -1.20(-1.68%)
Aug 21, 2014 71.12 71.74 70.82 71.41 2,676,638 +0.28(+0.40%)
Aug 20, 2014 71.07 71.51 70.92 71.13 3,326,709 +0.13(+0.19%)
Aug 19, 2014 71.49 71.49 70.93 71.00 2,537,276 -0.33(-0.46%)
Aug 18, 2014 70.58 71.39 70.48 71.33 3,899,990 +1.09(+1.54%)
Aug 15, 2014 70.51 70.32 69.48 70.24 5,498,739 -0.07(-0.11%)
Aug 14, 2014 70.09 70.39 69.17 70.32 7,710,721 +0.33(+0.47%)
Aug 13, 2014 70.83 71.29 69.89 69.99 11,487,952 -1.65(-2.30%)
Aug 12, 2014 71.98 72.22 71.37 71.63 6,244,541 -0.56(-0.78%)
Aug 11, 2014 72.12 72.39 71.78 72.20 2,630,333 +0.15(+0.21%)
Aug 08, 2014 70.80 72.07 70.67 72.05 3,282,156 +1.33(+1.89%)
Aug 07, 2014 70.83 71.32 70.61 70.72 3,131,059 -0.03(-0.05%)
Aug 06, 2014 70.29 70.97 70.29 70.75 3,411,432 +0.10(+0.14%)
Aug 05, 2014 70.34 71.66 70.28 70.65 5,387,257 +0.02(+0.02%)
Aug 04, 2014 70.40 70.64 70.10 70.63 2,776,656 +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.