Skip to main content

Deere & Co (NY: DE )

410.95 +1.81 (+0.44%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 68.92 69.15 66.94 67.55 5,566,513 -0.99(-1.44%)
Jan 30, 2012 68.08 68.69 67.70 68.54 3,954,895 -0.45(-0.66%)
Jan 27, 2012 68.54 69.26 68.28 68.99 4,298,754 +0.26(+0.38%)
Jan 26, 2012 69.16 69.70 68.51 68.73 6,485,064 -0.08(-0.11%)
Jan 25, 2012 67.72 68.98 67.02 68.81 6,959,722 +1.05(+1.55%)
Jan 24, 2012 67.05 67.91 66.24 67.76 6,812,633 -0.38(-0.55%)
Jan 23, 2012 68.36 68.92 67.97 68.14 5,128,806 -0.11(-0.16%)
Jan 20, 2012 67.85 68.29 67.74 68.25 3,360,227 +0.08(+0.12%)
Jan 19, 2012 67.67 68.32 67.17 68.17 4,765,685 +0.56(+0.84%)
Jan 18, 2012 66.56 67.60 66.11 67.60 4,237,439 +1.03(+1.54%)
Jan 17, 2012 66.73 67.15 66.44 66.58 4,756,246 +0.20(+0.30%)
Jan 13, 2012 65.77 66.51 65.21 66.38 3,873,287 +0.17(+0.26%)
Jan 12, 2012 65.45 66.53 64.81 66.21 6,014,528 -0.05(-0.07%)
Jan 11, 2012 65.40 66.38 65.16 66.25 4,580,336 +0.59(+0.90%)
Jan 10, 2012 65.69 65.86 64.80 65.67 6,186,084 +0.80(+1.23%)
Jan 09, 2012 64.78 65.05 64.47 64.87 4,465,494 +0.34(+0.52%)
Jan 06, 2012 64.29 64.74 63.62 64.53 4,896,950 +0.52(+0.81%)
Jan 05, 2012 63.08 64.10 62.82 64.01 4,461,909 +0.92(+1.45%)
Jan 04, 2012 62.04 63.59 62.04 63.09 5,588,528 +2.45(+4.03%)
Dec 30, 2011 61.22 61.33 60.65 60.65 1,890,328 -0.19(-0.31%)
Dec 29, 2011 60.33 61.03 60.21 60.84 2,654,394 +0.53(+0.87%)
Dec 28, 2011 61.25 61.43 60.21 60.31 3,071,231 -0.87(-1.42%)
Dec 27, 2011 61.16 61.49 61.00 61.18 2,183,339 -0.20(-0.32%)
Dec 23, 2011 61.20 61.38 60.74 61.38 2,950,943 +1.38(+2.30%)
Dec 21, 2011 59.86 60.35 58.94 60.00 4,857,494 +0.22(+0.37%)
Dec 20, 2011 58.22 59.86 58.10 59.78 4,302,348 +2.40(+4.19%)
Dec 19, 2011 57.86 58.29 57.16 57.38 4,126,202 -0.07(-0.12%)
Dec 16, 2011 57.95 58.89 57.18 57.45 6,384,657 -0.05(-0.09%)
Dec 15, 2011 58.46 58.58 57.25 57.50 4,823,262 -0.07(-0.12%)
Dec 14, 2011 58.02 58.74 57.12 57.57 5,823,633 -1.10(-1.87%)
Dec 13, 2011 60.35 60.69 58.16 58.67 6,540,383 -1.36(-2.27%)
Dec 12, 2011 60.42 60.51 59.28 60.03 4,107,493 -1.07(-1.75%)
Dec 09, 2011 59.86 61.31 59.86 61.10 3,639,010 +1.14(+1.90%)
Dec 08, 2011 61.27 61.99 59.84 59.96 5,155,676 -1.58(-2.57%)
Dec 07, 2011 60.53 61.81 60.08 61.55 5,948,065 +0.41(+0.68%)
Dec 06, 2011 60.96 61.64 60.25 61.13 4,503,044 +0.19(+0.31%)
Dec 05, 2011 61.59 61.59 60.45 60.95 4,556,583 +0.35(+0.58%)
Dec 02, 2011 62.00 62.16 59.94 60.60 6,701,266 -0.81(-1.32%)
Dec 01, 2011 61.35 61.95 60.78 61.41 4,283,841 -0.41(-0.66%)
Nov 30, 2011 61.04 61.85 61.00 61.81 8,029,809 +2.66(+4.50%)
Nov 29, 2011 59.72 60.18 59.08 59.15 5,762,192 -0.51(-0.86%)
Nov 28, 2011 59.38 59.72 58.96 59.67 6,906,797 +2.23(+3.88%)
Nov 25, 2011 58.22 58.89 57.42 57.44 2,920,823 -0.84(-1.45%)
Nov 23, 2011 58.94 59.26 57.40 58.28 15,495,345 +2.18(+3.89%)
Nov 22, 2011 56.21 56.47 55.00 56.10 7,553,162 -0.59(-1.05%)
Nov 21, 2011 56.81 57.06 55.78 56.69 4,910,777 -1.24(-2.14%)
Nov 18, 2011 58.94 59.01 57.72 57.93 3,963,055 -0.58(-1.00%)
Nov 17, 2011 59.87 60.13 57.96 58.51 5,397,958 -1.10(-1.84%)
Nov 16, 2011 58.91 61.24 58.86 59.61 6,382,723 +0.08(+0.13%)
Nov 15, 2011 58.25 59.77 58.09 59.54 4,317,478 +1.27(+2.18%)
Nov 14, 2011 59.20 59.72 57.83 58.26 4,440,132 -0.85(-1.44%)
Nov 11, 2011 57.81 59.78 57.77 59.11 4,642,333 +1.72(+3.00%)
Nov 10, 2011 57.51 57.87 56.47 57.39 4,595,331 +0.62(+1.10%)
Nov 09, 2011 57.52 58.37 56.46 56.77 6,604,759 -2.22(-3.77%)
Nov 08, 2011 58.83 59.28 58.11 58.99 7,307,133 +0.37(+0.64%)
Nov 07, 2011 58.53 59.29 57.75 58.62 4,319,873 -0.19(-0.32%)
Nov 04, 2011 58.74 59.18 57.25 58.80 3,958,034 -0.27(-0.45%)
Nov 03, 2011 58.61 59.31 57.77 59.07 5,695,167 +1.29(+2.24%)
Nov 02, 2011 58.54 58.97 57.04 57.77 6,421,011 +0.29(+0.50%)
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.