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 30, 2003 8.105 8.246 8.103 8.241 5,762,018 +0.18(+2.20%)
May 29, 2003 8.227 8.303 8.041 8.063 12,143,534 -0.14(-1.72%)
May 28, 2003 8.503 8.503 8.182 8.205 8,763,588 -0.10(-1.18%)
May 27, 2003 8.227 8.341 8.176 8.303 9,472,116 +0.06(+0.76%)
May 23, 2003 8.359 8.359 8.188 8.241 5,788,515 -0.11(-1.31%)
May 22, 2003 8.193 8.369 8.188 8.350 6,645,425 +0.16(+1.91%)
May 21, 2003 8.176 8.275 8.139 8.193 6,556,925 +0.00(+0.00%)
May 20, 2003 8.210 8.273 8.086 8.193 8,735,502 -0.04(-0.44%)
May 19, 2003 8.371 8.388 8.222 8.229 5,262,816 -0.15(-1.78%)
May 16, 2003 8.424 8.463 8.331 8.378 7,421,255 -0.05(-0.54%)
May 15, 2003 8.416 8.463 8.346 8.424 8,320,030 +0.03(+0.31%)
May 14, 2003 8.331 8.433 8.316 8.397 10,270,203 +0.06(+0.72%)
May 13, 2003 8.576 8.586 8.086 8.337 19,798,492 -0.10(-1.16%)
May 12, 2003 8.482 8.569 8.359 8.435 18,308,306 +0.04(+0.49%)
May 09, 2003 8.265 8.465 8.263 8.393 10,898,709 +0.15(+1.88%)
May 08, 2003 8.293 8.307 8.152 8.239 5,491,220 -0.12(-1.44%)
May 07, 2003 8.303 8.441 8.265 8.359 7,826,657 +0.06(+0.75%)
May 06, 2003 8.303 8.341 8.167 8.297 8,575,990 -0.01(-0.07%)
May 05, 2003 8.303 8.418 8.258 8.303 4,656,037 +0.01(+0.11%)
May 02, 2003 8.165 8.322 8.165 8.293 6,186,499 +0.13(+1.59%)
May 01, 2003 8.309 8.310 8.067 8.163 6,793,278 -0.15(-1.75%)
Apr 30, 2003 8.237 8.386 8.141 8.309 6,839,382 +0.07(+0.82%)
Apr 29, 2003 8.225 8.269 8.131 8.241 8,022,204 +0.03(+0.39%)
Apr 28, 2003 8.058 8.250 8.010 8.209 6,498,632 +0.15(+1.87%)
Apr 25, 2003 8.105 8.105 7.946 8.058 5,853,167 -0.02(-0.30%)
Apr 24, 2003 8.076 8.209 8.054 8.082 7,396,877 -0.04(-0.44%)
Apr 23, 2003 8.078 8.182 7.992 8.118 11,544,174 +0.06(+0.77%)
Apr 22, 2003 7.782 8.114 7.735 8.056 5,889,733 +0.27(+3.49%)
Apr 21, 2003 7.861 7.886 7.737 7.784 3,629,546 -0.08(-0.98%)
Apr 17, 2003 7.642 7.907 7.584 7.861 6,553,746 +0.28(+3.66%)
Apr 16, 2003 7.774 7.841 7.574 7.584 4,805,480 -0.13(-1.71%)
Apr 15, 2003 7.741 7.773 7.642 7.716 7,048,178 -0.05(-0.58%)
Apr 14, 2003 7.725 7.807 7.540 7.761 9,105,928 +0.04(+0.46%)
Apr 11, 2003 7.886 7.967 7.710 7.725 6,926,292 -0.08(-0.99%)
Apr 10, 2003 7.754 7.831 7.725 7.803 6,061,963 +0.05(+0.63%)
Apr 09, 2003 7.920 7.961 7.746 7.754 9,752,983 -0.17(-2.10%)
Apr 08, 2003 7.782 7.920 7.684 7.920 6,524,599 +0.14(+1.77%)
Apr 07, 2003 8.001 8.067 7.774 7.782 5,424,977 +0.01(+0.10%)
Apr 04, 2003 7.918 7.922 7.758 7.774 5,219,361 -0.05(-0.63%)
Apr 03, 2003 7.829 7.973 7.816 7.824 7,969,211 -0.01(-0.07%)
Apr 02, 2003 7.633 7.895 7.614 7.829 11,121,813 +0.39(+5.20%)
Apr 01, 2003 7.408 7.454 7.325 7.442 8,362,955 +0.03(+0.46%)
Mar 31, 2003 7.388 7.422 7.252 7.408 7,788,502 -0.07(-0.91%)
Mar 28, 2003 7.491 7.531 7.439 7.476 1,642,808 -0.05(-0.60%)
Mar 27, 2003 7.501 7.576 7.363 7.522 5,039,182 -0.03(-0.40%)
Mar 26, 2003 7.725 7.725 7.467 7.552 8,759,879 -0.17(-2.25%)
Mar 25, 2003 7.618 7.742 7.529 7.725 8,159,988 +0.11(+1.46%)
Mar 24, 2003 7.990 7.990 7.607 7.614 9,130,306 -0.52(-6.36%)
Mar 21, 2003 7.888 8.265 7.831 8.131 10,409,576 +0.37(+4.82%)
Mar 20, 2003 7.731 7.782 7.605 7.758 8,314,730 +0.03(+0.34%)
Mar 19, 2003 7.780 7.791 7.624 7.731 7,181,722 -0.02(-0.22%)
Mar 18, 2003 7.784 7.820 7.671 7.748 11,997,801 +0.04(+0.46%)
Mar 17, 2003 7.405 7.735 7.310 7.712 13,386,239 +0.31(+4.15%)
Mar 14, 2003 7.388 7.484 7.348 7.405 9,933,162 +0.02(+0.28%)
Mar 13, 2003 7.265 7.410 7.265 7.384 19,224,038 +0.22(+3.08%)
Mar 12, 2003 7.344 7.548 7.088 7.163 8,840,959 -0.19(-2.57%)
Mar 11, 2003 7.425 7.467 7.288 7.352 7,984,579 -0.07(-0.99%)
Mar 10, 2003 7.559 7.586 7.397 7.425 6,019,038 -0.18(-2.38%)
Mar 07, 2003 7.388 7.680 7.388 7.607 6,406,423 +0.10(+1.38%)
Mar 06, 2003 7.608 7.627 7.497 7.503 8,927,869 -0.19(-2.45%)
Mar 05, 2003 7.503 7.691 7.503 7.691 8,866,926 +0.17(+2.28%)
Mar 04, 2003 7.735 7.735 7.463 7.520 8,327,449 -0.22(-2.83%)
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.