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 (%)
Oct 31, 2005 11.29 11.51 11.27 11.45 9,753,513 +0.20(+1.74%)
Oct 28, 2005 10.99 11.26 10.96 11.25 7,283,471 +0.28(+2.54%)
Oct 27, 2005 11.16 11.19 10.95 10.97 4,562,238 -0.18(-1.66%)
Oct 26, 2005 10.99 11.18 10.90 11.16 9,914,084 +0.17(+1.53%)
Oct 25, 2005 11.06 11.07 10.97 10.99 8,582,879 -0.05(-0.43%)
Oct 24, 2005 10.90 11.04 10.87 11.04 7,417,015 +0.25(+2.34%)
Oct 21, 2005 10.91 10.95 10.75 10.79 19,660,708 -0.27(-2.42%)
Oct 20, 2005 11.12 11.26 10.98 11.05 8,357,655 -0.04(-0.37%)
Oct 19, 2005 10.99 11.10 10.91 11.10 8,789,555 +0.08(+0.74%)
Oct 18, 2005 11.13 11.13 10.98 11.01 9,095,330 -0.18(-1.62%)
Oct 17, 2005 11.20 11.26 11.14 11.20 5,517,187 -0.00(-0.03%)
Oct 14, 2005 11.20 11.26 11.11 11.20 10,249,535 +0.00(+0.03%)
Oct 13, 2005 11.26 11.29 11.15 11.20 9,528,289 -0.10(-0.89%)
Oct 12, 2005 11.24 11.37 11.22 11.30 6,676,161 +0.05(+0.49%)
Oct 11, 2005 11.40 11.41 11.21 11.24 10,203,960 -0.17(-1.51%)
Oct 10, 2005 11.53 11.59 11.41 11.41 5,923,649 -0.12(-1.03%)
Oct 07, 2005 11.47 11.58 11.46 11.53 12,612,000 +0.14(+1.24%)
Oct 06, 2005 11.38 11.40 11.27 11.39 17,610,906 +0.05(+0.47%)
Oct 05, 2005 11.48 11.54 11.34 11.34 11,167,388 -0.13(-1.15%)
Oct 04, 2005 11.94 11.94 11.47 11.47 11,834,580 -0.16(-1.36%)
Oct 03, 2005 11.55 11.66 11.51 11.63 6,124,496 +0.08(+0.69%)
Sep 30, 2005 11.42 11.57 11.39 11.55 9,479,535 +0.11(+0.99%)
Sep 29, 2005 11.48 11.56 11.39 11.44 10,366,121 -0.04(-0.38%)
Sep 28, 2005 11.71 11.71 11.47 11.48 12,023,238 -0.19(-1.60%)
Sep 27, 2005 11.51 11.69 11.46 11.67 13,266,473 +0.18(+1.54%)
Sep 26, 2005 11.47 11.55 11.30 11.49 11,366,115 +0.06(+0.54%)
Sep 23, 2005 11.43 11.52 11.34 11.43 12,270,189 -0.08(-0.70%)
Sep 22, 2005 11.41 11.55 11.32 11.51 9,830,354 +0.11(+0.96%)
Sep 21, 2005 11.52 11.51 11.29 11.40 15,721,677 -0.12(-1.03%)
Sep 20, 2005 11.61 11.66 11.49 11.52 11,775,227 -0.11(-0.93%)
Sep 19, 2005 11.62 11.79 11.58 11.62 14,346,487 -0.18(-1.52%)
Sep 16, 2005 11.84 11.87 11.73 11.80 15,340,652 -0.02(-0.14%)
Sep 15, 2005 11.98 11.98 11.78 11.82 12,278,669 -0.16(-1.32%)
Sep 14, 2005 12.20 12.20 11.93 11.98 14,161,009 -0.22(-1.81%)
Sep 13, 2005 12.33 12.33 12.14 12.20 7,142,507 -0.13(-1.04%)
Sep 12, 2005 12.16 12.35 12.13 12.33 6,905,095 +0.15(+1.21%)
Sep 09, 2005 12.21 12.25 12.15 12.18 9,607,780 -0.03(-0.26%)
Sep 08, 2005 12.34 12.36 12.17 12.21 8,516,107 -0.22(-1.73%)
Sep 07, 2005 12.47 12.47 12.31 12.43 5,402,720 -0.04(-0.30%)
Sep 06, 2005 12.35 12.50 12.27 12.47 8,280,284 +0.19(+1.55%)
Sep 02, 2005 12.28 12.37 12.25 12.28 8,684,628 +0.03(+0.25%)
Sep 01, 2005 12.34 12.39 12.21 12.24 10,340,684 -0.09(-0.75%)
Aug 31, 2005 12.15 12.37 12.10 12.34 13,050,788 +0.16(+1.32%)
Aug 30, 2005 12.08 12.19 11.99 12.18 11,384,663 +0.10(+0.83%)
Aug 29, 2005 12.05 12.10 11.91 12.08 7,333,815 +0.03(+0.27%)
Aug 26, 2005 12.05 12.13 11.98 12.04 8,618,385 -0.00(-0.02%)
Aug 25, 2005 12.25 12.25 11.98 12.05 8,651,771 +0.10(+0.81%)
Aug 24, 2005 12.07 12.13 11.94 11.95 13,995,668 -0.14(-1.17%)
Aug 23, 2005 12.22 12.24 12.08 12.09 12,084,711 -0.12(-0.94%)
Aug 22, 2005 12.28 12.34 12.12 12.21 13,686,714 -0.05(-0.40%)
Aug 19, 2005 12.18 12.28 12.12 12.26 11,875,915 +0.14(+1.12%)
Aug 18, 2005 12.17 12.21 12.08 12.12 13,454,071 -0.06(-0.46%)
Aug 17, 2005 12.23 12.27 12.15 12.18 22,475,740 -0.02(-0.15%)
Aug 16, 2005 12.66 12.87 12.13 12.20 81,309,480 -1.54(-11.23%)
Aug 15, 2005 13.71 13.85 13.61 13.74 5,921,529 +0.04(+0.29%)
Aug 12, 2005 13.75 13.76 13.59 13.70 5,551,103 -0.05(-0.40%)
Aug 11, 2005 13.52 13.79 13.52 13.75 11,956,466 +0.28(+2.09%)
Aug 10, 2005 13.56 13.67 13.46 13.47 8,577,580 -0.04(-0.31%)
Aug 09, 2005 13.55 13.63 13.46 13.51 10,356,583 +0.04(+0.28%)
Aug 08, 2005 13.59 13.68 13.46 13.48 6,399,534 -0.03(-0.24%)
Aug 05, 2005 13.47 13.56 13.46 13.51 9,584,993 +0.03(+0.24%)
Aug 04, 2005 13.67 13.70 13.42 13.48 11,111,745 -0.19(-1.41%)
Aug 03, 2005 13.76 13.79 13.57 13.67 8,594,008 -0.08(-0.62%)
Aug 02, 2005 13.81 13.85 13.73 13.75 5,122,383 -0.06(-0.42%)
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.