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, 2006 15.67 15.71 15.39 15.40 9,758,866 -0.27(-1.71%)
Oct 30, 2006 15.75 15.85 15.63 15.67 5,570,257 -0.07(-0.45%)
Oct 27, 2006 15.88 16.00 15.71 15.74 7,613,993 -0.26(-1.59%)
Oct 26, 2006 15.97 16.08 15.85 16.00 9,517,906 +0.05(+0.33%)
Oct 25, 2006 15.80 15.99 15.71 15.94 12,065,115 +0.12(+0.75%)
Oct 24, 2006 15.81 15.90 15.39 15.83 15,631,981 +0.32(+2.09%)
Oct 23, 2006 15.31 15.56 15.31 15.50 12,958,213 +0.19(+1.23%)
Oct 20, 2006 15.38 15.84 15.02 15.31 31,468,998 -0.52(-3.31%)
Oct 19, 2006 15.92 16.04 15.78 15.84 11,487,033 -0.04(-0.24%)
Oct 18, 2006 15.98 16.11 15.74 15.88 12,979,214 +0.03(+0.19%)
Oct 17, 2006 16.10 16.15 15.69 15.85 16,683,139 -0.39(-2.39%)
Oct 16, 2006 16.13 16.32 16.12 16.23 9,178,020 +0.15(+0.91%)
Oct 13, 2006 16.07 16.28 16.07 16.09 12,322,102 -0.23(-1.41%)
Oct 12, 2006 15.81 16.37 15.81 16.32 25,599,752 +0.51(+3.20%)
Oct 11, 2006 15.66 16.06 15.56 15.81 15,491,052 +0.03(+0.20%)
Oct 10, 2006 15.95 16.00 15.56 15.78 13,712,041 -0.14(-0.91%)
Oct 09, 2006 15.38 16.12 15.31 15.92 17,691,744 +0.49(+3.18%)
Oct 06, 2006 15.53 15.56 15.27 15.43 20,366,616 -0.41(-2.58%)
Oct 05, 2006 15.47 15.91 15.43 15.84 12,411,632 +0.39(+2.53%)
Oct 04, 2006 15.10 15.47 15.10 15.45 14,989,790 +0.33(+2.15%)
Oct 03, 2006 15.20 15.27 15.04 15.12 11,216,782 -0.07(-0.46%)
Oct 02, 2006 15.14 15.27 15.08 15.20 12,858,734 +0.01(+0.08%)
Sep 29, 2006 15.34 15.37 15.18 15.18 8,989,011 -0.16(-1.03%)
Sep 28, 2006 15.12 15.37 15.02 15.34 11,573,248 +0.20(+1.34%)
Sep 27, 2006 14.95 15.37 14.87 15.14 24,805,026 +0.15(+1.01%)
Sep 26, 2006 14.31 15.04 14.30 14.99 21,878,694 +0.71(+4.96%)
Sep 25, 2006 14.15 14.38 14.05 14.28 14,818,466 +0.23(+1.65%)
Sep 22, 2006 14.11 14.15 13.91 14.05 18,132,214 -0.24(-1.65%)
Sep 21, 2006 14.40 14.67 14.23 14.28 14,355,337 -0.12(-0.84%)
Sep 20, 2006 14.57 14.65 14.38 14.40 9,396,321 -0.07(-0.45%)
Sep 19, 2006 14.67 14.77 14.39 14.47 15,299,280 -0.23(-1.54%)
Sep 18, 2006 14.77 14.88 14.58 14.69 10,603,882 +0.06(+0.42%)
Sep 15, 2006 14.49 14.70 14.41 14.63 16,754,985 +0.27(+1.86%)
Sep 14, 2006 14.71 14.71 14.31 14.37 16,924,652 -0.34(-2.30%)
Sep 13, 2006 14.67 14.92 14.57 14.70 15,010,791 +0.03(+0.20%)
Sep 12, 2006 14.42 14.81 14.34 14.67 17,341,910 +0.26(+1.78%)
Sep 11, 2006 14.70 14.70 14.32 14.42 19,077,262 -0.29(-1.99%)
Sep 08, 2006 14.68 14.81 14.62 14.71 8,590,543 +0.03(+0.23%)
Sep 07, 2006 14.52 14.69 14.39 14.68 17,650,846 +0.03(+0.18%)
Sep 06, 2006 14.91 14.91 14.62 14.65 18,978,336 -0.27(-1.81%)
Sep 05, 2006 14.51 14.96 14.47 14.92 20,940,278 +0.61(+4.25%)
Sep 01, 2006 14.44 14.44 14.04 14.31 12,997,452 +0.18(+1.27%)
Aug 31, 2006 13.61 14.20 13.58 14.13 20,603,156 +0.60(+4.44%)
Aug 30, 2006 13.56 13.59 13.44 13.53 7,320,531 +0.01(+0.04%)
Aug 29, 2006 13.68 13.68 13.38 13.53 9,218,364 -0.08(-0.60%)
Aug 28, 2006 13.39 13.68 13.36 13.61 12,542,613 +0.24(+1.77%)
Aug 25, 2006 13.23 13.41 13.22 13.37 7,702,971 +0.11(+0.85%)
Aug 24, 2006 13.30 13.37 13.17 13.26 13,199,725 -0.02(-0.18%)
Aug 23, 2006 13.24 13.38 13.17 13.28 12,124,802 +0.05(+0.34%)
Aug 22, 2006 13.07 13.24 12.99 13.24 13,586,587 +0.16(+1.25%)
Aug 21, 2006 13.18 13.20 13.00 13.07 12,732,175 -0.09(-0.66%)
Aug 18, 2006 13.21 13.28 13.03 13.16 11,064,248 +0.02(+0.15%)
Aug 17, 2006 13.01 13.16 12.96 13.14 14,972,105 +0.14(+1.09%)
Aug 16, 2006 12.52 13.21 12.41 13.00 31,793,410 +0.51(+4.12%)
Aug 15, 2006 12.21 12.68 12.11 12.49 55,416,296 +0.06(+0.48%)
Aug 14, 2006 12.76 12.86 12.33 12.43 22,400,958 -0.07(-0.58%)
Aug 11, 2006 12.68 12.70 12.35 12.50 17,407,676 -0.18(-1.41%)
Aug 10, 2006 12.73 12.86 12.48 12.68 22,155,024 -0.06(-0.44%)
Aug 09, 2006 13.21 13.26 12.70 12.73 9,294,631 -0.34(-2.60%)
Aug 08, 2006 13.32 13.38 12.98 13.07 6,914,878 -0.14(-1.10%)
Aug 07, 2006 13.19 13.29 13.12 13.22 6,069,862 -0.01(-0.10%)
Aug 04, 2006 13.39 13.50 13.12 13.23 10,572,381 -0.05(-0.37%)
Aug 03, 2006 13.14 13.28 13.04 13.28 22,023,490 +0.14(+1.09%)
Aug 02, 2006 13.03 13.28 12.96 13.14 11,545,615 +0.22(+1.70%)
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.