Skip to main content

Deere & Co (NY: DE )

410.74 +1.60 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.820 8.893 8.676 8.754 3,419,161 -0.03(-0.37%)
Oct 30, 2002 8.727 8.852 8.646 8.786 5,867,476 +0.10(+1.13%)
Oct 29, 2002 8.690 8.743 8.473 8.688 6,744,523 -0.00(-0.02%)
Oct 28, 2002 8.909 8.977 8.667 8.690 6,544,207 -0.18(-2.00%)
Oct 25, 2002 8.850 8.963 8.741 8.867 6,955,969 +0.00(+0.02%)
Oct 24, 2002 9.095 9.133 8.818 8.865 7,549,500 -0.13(-1.49%)
Oct 23, 2002 8.871 9.009 8.771 8.999 9,316,844 +0.08(+0.91%)
Oct 22, 2002 8.963 9.022 8.792 8.918 11,463,094 -0.34(-3.63%)
Oct 21, 2002 8.869 9.294 8.812 9.254 8,325,859 +0.34(+3.79%)
Oct 18, 2002 8.841 8.935 8.641 8.916 5,029,643 +0.06(+0.72%)
Oct 17, 2002 8.907 8.961 8.767 8.852 9,164,752 +0.18(+2.07%)
Oct 16, 2002 8.709 8.860 8.603 8.673 7,197,621 -0.06(-0.69%)
Oct 15, 2002 8.444 8.775 8.444 8.733 12,403,734 +0.51(+6.22%)
Oct 14, 2002 8.416 8.492 8.193 8.222 12,005,750 -0.23(-2.68%)
Oct 11, 2002 8.305 8.644 8.292 8.448 13,615,173 +0.24(+2.90%)
Oct 10, 2002 7.956 8.303 7.869 8.210 10,497,016 +0.25(+3.20%)
Oct 09, 2002 8.242 8.256 7.952 7.956 13,349,674 -0.43(-5.09%)
Oct 08, 2002 8.303 8.471 8.001 8.382 10,917,257 +0.16(+1.97%)
Oct 07, 2002 8.303 8.482 8.220 8.220 10,107,512 -0.08(-1.00%)
Oct 04, 2002 8.727 8.775 8.176 8.303 10,082,075 -0.39(-4.47%)
Oct 03, 2002 8.690 8.907 8.646 8.692 9,437,140 -0.03(-0.37%)
Oct 02, 2002 8.890 8.971 8.722 8.724 8,031,743 -0.18(-2.06%)
Oct 01, 2002 8.652 8.944 8.444 8.907 9,025,908 +0.33(+3.85%)
Sep 30, 2002 8.409 8.586 8.278 8.576 12,252,172 +0.08(+0.98%)
Sep 27, 2002 8.595 8.673 8.465 8.493 8,264,386 -0.24(-2.74%)
Sep 26, 2002 8.643 8.748 8.576 8.733 7,481,138 +0.18(+2.16%)
Sep 25, 2002 8.359 8.556 8.333 8.548 11,194,415 +0.30(+3.69%)
Sep 24, 2002 8.341 8.463 8.212 8.244 9,325,853 -0.29(-3.45%)
Sep 23, 2002 8.524 8.709 8.465 8.539 9,693,100 +0.01(+0.11%)
Sep 20, 2002 8.597 8.692 8.429 8.529 10,167,925 -0.07(-0.77%)
Sep 19, 2002 8.680 8.850 8.595 8.595 7,171,654 -0.22(-2.44%)
Sep 18, 2002 8.784 8.852 8.558 8.810 6,943,780 +0.03(+0.30%)
Sep 17, 2002 9.137 9.137 8.778 8.784 8,051,351 -0.13(-1.44%)
Sep 16, 2002 9.029 9.031 8.880 8.912 7,433,443 -0.14(-1.58%)
Sep 13, 2002 9.033 9.152 8.984 9.056 9,400,044 -0.05(-0.54%)
Sep 12, 2002 8.916 9.152 8.792 9.105 14,417,499 +0.25(+2.79%)
Sep 11, 2002 9.010 9.010 8.852 8.858 3,945,390 -0.03(-0.30%)
Sep 10, 2002 8.935 9.001 8.784 8.884 5,455,714 -0.07(-0.82%)
Sep 09, 2002 8.756 9.056 8.737 8.958 8,599,837 +0.16(+1.87%)
Sep 06, 2002 8.722 8.822 8.597 8.793 1,112,870 +0.22(+2.55%)
Sep 05, 2002 8.529 8.690 8.439 8.575 7,410,126 +0.00(+0.02%)
Sep 04, 2002 8.501 8.616 8.429 8.573 6,211,406 +0.07(+0.84%)
Sep 03, 2002 8.661 8.663 8.454 8.501 10,354,463 -0.16(-1.89%)
Aug 30, 2002 8.561 8.710 8.548 8.665 9,680,381 +0.11(+1.28%)
Aug 29, 2002 8.595 8.627 8.507 8.556 7,214,049 -0.09(-1.00%)
Aug 28, 2002 8.829 8.831 8.559 8.643 7,621,041 -0.21(-2.32%)
Aug 27, 2002 9.056 9.056 8.848 8.848 10,699,453 -0.10(-1.14%)
Aug 26, 2002 8.869 8.963 8.850 8.950 8,931,049 +0.07(+0.83%)
Aug 23, 2002 8.865 8.907 8.827 8.877 6,782,679 +0.00(+0.00%)
Aug 22, 2002 8.850 8.893 8.784 8.877 1,642,808 +0.02(+0.19%)
Aug 21, 2002 8.822 8.867 8.756 8.860 7,458,350 +0.04(+0.43%)
Aug 20, 2002 8.822 8.926 8.727 8.822 7,842,025 +0.12(+1.39%)
Aug 16, 2002 8.727 8.769 8.588 8.701 10,386,789 -0.03(-0.30%)
Aug 15, 2002 8.775 8.795 8.624 8.727 16,035,930 -0.05(-0.54%)
Aug 14, 2002 8.699 8.799 8.537 8.775 17,351,238 +0.06(+0.65%)
Aug 13, 2002 8.492 8.933 8.454 8.718 30,602,342 +0.79(+9.95%)
Aug 12, 2002 7.935 8.027 7.863 7.929 12,906,645 +0.14(+1.79%)
Aug 07, 2002 7.784 7.807 7.525 7.790 5,497,049 +0.07(+0.93%)
Aug 06, 2002 7.559 7.854 7.559 7.718 9,461,517 +0.21(+2.74%)
Aug 05, 2002 7.539 7.652 7.490 7.512 7,518,763 -0.03(-0.35%)
Aug 02, 2002 7.812 7.812 7.454 7.539 10,990,389 -0.32(-4.08%)
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.