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 (%)
Aug 29, 2003 10.62 10.72 10.62 10.66 7,129,789 +0.08(+0.73%)
Aug 28, 2003 10.57 10.63 10.44 10.59 7,479,548 +0.04(+0.34%)
Aug 27, 2003 10.54 10.57 10.44 10.55 7,055,067 -0.00(-0.02%)
Aug 26, 2003 10.61 10.73 10.39 10.55 12,837,753 -0.06(-0.53%)
Aug 25, 2003 10.71 10.74 10.53 10.61 11,699,446 -0.17(-1.54%)
Aug 22, 2003 10.96 11.05 10.74 10.77 9,108,048 -0.18(-1.65%)
Aug 21, 2003 10.73 11.00 10.70 10.96 17,520,288 +0.27(+2.56%)
Aug 20, 2003 10.59 10.76 10.54 10.68 12,603,521 +0.09(+0.86%)
Aug 19, 2003 10.61 10.63 10.50 10.59 11,441,366 +0.03(+0.29%)
Aug 18, 2003 10.38 10.75 10.38 10.56 12,527,210 +0.17(+1.62%)
Aug 15, 2003 10.21 10.43 10.21 10.39 7,163,175 +0.00(+0.02%)
Aug 14, 2003 10.35 10.51 10.28 10.39 12,048,675 +0.01(+0.13%)
Aug 13, 2003 10.10 10.44 10.10 10.38 31,243,568 +0.28(+2.78%)
Aug 12, 2003 9.690 10.11 9.548 10.10 38,401,444 +0.48(+4.96%)
Aug 11, 2003 9.624 9.658 9.492 9.620 10,617,312 -0.04(-0.39%)
Aug 08, 2003 9.435 9.658 9.420 9.658 13,118,091 +0.26(+2.77%)
Aug 07, 2003 9.256 9.441 9.214 9.397 11,329,019 +0.16(+1.74%)
Aug 06, 2003 9.258 9.314 9.105 9.237 11,240,520 -0.07(-0.73%)
Aug 05, 2003 9.501 9.505 9.305 9.305 6,337,001 -0.22(-2.34%)
Aug 04, 2003 9.529 9.569 9.433 9.528 4,956,512 -0.05(-0.47%)
Aug 01, 2003 9.567 9.656 9.444 9.573 6,068,852 -0.01(-0.10%)
Jul 31, 2003 9.488 9.624 9.450 9.582 6,782,679 +0.12(+1.30%)
Jul 30, 2003 9.454 9.546 9.412 9.460 5,703,725 +0.01(+0.06%)
Jul 29, 2003 9.397 9.492 9.341 9.454 8,226,761 +0.13(+1.42%)
Jul 28, 2003 9.435 9.473 9.265 9.322 13,076,226 -0.09(-0.96%)
Jul 25, 2003 9.190 9.428 9.143 9.412 12,503,362 +0.38(+4.24%)
Jul 24, 2003 9.058 9.207 9.029 9.029 7,972,390 -0.02(-0.25%)
Jul 23, 2003 9.105 9.107 8.954 9.052 7,157,345 -0.04(-0.46%)
Jul 22, 2003 8.824 9.209 8.824 9.094 23,818,604 +0.43(+4.99%)
Jul 21, 2003 8.795 8.824 8.641 8.661 8,163,168 -0.13(-1.52%)
Jul 18, 2003 8.676 8.803 8.601 8.795 13,501,766 +0.16(+1.86%)
Jul 17, 2003 8.495 8.822 8.495 8.635 19,318,898 +0.26(+3.06%)
Jul 16, 2003 8.539 8.576 8.346 8.378 9,925,213 -0.11(-1.33%)
Jul 15, 2003 8.718 8.756 8.492 8.492 8,723,843 -0.18(-2.11%)
Jul 14, 2003 8.878 8.941 8.671 8.675 7,450,931 -0.03(-0.39%)
Jul 11, 2003 8.543 8.763 8.543 8.709 6,085,810 +0.22(+2.56%)
Jul 10, 2003 8.492 8.556 8.431 8.492 5,488,570 -0.03(-0.40%)
Jul 09, 2003 8.669 8.863 8.486 8.526 9,818,165 -0.17(-1.97%)
Jul 08, 2003 8.705 8.782 8.612 8.697 7,572,287 -0.05(-0.63%)
Jul 07, 2003 8.803 8.943 8.737 8.752 6,922,053 +0.03(+0.32%)
Jul 03, 2003 8.756 8.831 8.722 8.724 3,048,204 -0.05(-0.60%)
Jul 02, 2003 8.680 8.776 8.627 8.776 6,514,000 +0.08(+0.95%)
Jul 01, 2003 8.612 8.705 8.461 8.693 8,733,382 +0.07(+0.81%)
Jun 30, 2003 8.624 8.727 8.567 8.624 5,143,050 +0.02(+0.18%)
Jun 27, 2003 8.586 8.652 8.492 8.609 7,823,478 -0.07(-0.80%)
Jun 26, 2003 8.673 8.748 8.629 8.678 4,211,949 -0.02(-0.22%)
Jun 25, 2003 8.850 8.869 8.661 8.697 7,728,089 -0.14(-1.58%)
Jun 24, 2003 8.878 8.975 8.786 8.837 6,710,077 -0.02(-0.26%)
Jun 23, 2003 8.937 9.175 8.846 8.860 13,485,338 +0.02(+0.19%)
Jun 20, 2003 8.860 8.933 8.786 8.843 5,643,312 +0.06(+0.64%)
Jun 19, 2003 8.907 8.960 8.780 8.786 3,580,262 -0.14(-1.59%)
Jun 18, 2003 9.039 9.056 8.831 8.927 5,153,119 -0.14(-1.50%)
Jun 17, 2003 9.058 9.190 8.916 9.063 8,468,943 +0.03(+0.38%)
Jun 16, 2003 8.724 9.058 8.669 9.029 9,901,896 +0.40(+4.66%)
Jun 13, 2003 8.771 8.775 8.580 8.627 4,570,187 -0.10(-1.19%)
Jun 12, 2003 8.661 8.746 8.582 8.731 4,731,818 +0.08(+0.94%)
Jun 11, 2003 8.529 8.650 8.503 8.650 7,402,707 +0.17(+1.98%)
Jun 10, 2003 8.586 8.603 8.454 8.482 3,746,133 -0.03(-0.33%)
Jun 09, 2003 8.569 8.578 8.471 8.510 3,293,036 -0.09(-1.03%)
Jun 06, 2003 8.703 8.773 8.559 8.599 6,112,837 -0.06(-0.65%)
Jun 05, 2003 8.599 8.656 8.497 8.656 5,924,709 +0.06(+0.66%)
Jun 04, 2003 8.510 8.624 8.473 8.599 9,924,153 +0.09(+1.04%)
Jun 03, 2003 8.378 8.510 8.369 8.510 11,986,143 +0.13(+1.58%)
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.