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, 2017 120.82 121.00 119.83 120.45 1,455,949 +0.53(+0.44%)
Oct 30, 2017 120.44 121.25 119.92 119.92 2,987,588 -0.86(-0.71%)
Oct 27, 2017 119.56 120.84 119.05 120.79 1,829,386 +1.01(+0.84%)
Oct 26, 2017 118.67 120.36 118.33 119.78 1,971,335 +1.43(+1.21%)
Oct 25, 2017 119.11 119.33 117.24 118.35 1,652,951 -0.42(-0.35%)
Oct 24, 2017 119.20 119.98 118.09 118.77 3,479,280 +1.30(+1.10%)
Oct 23, 2017 117.19 118.03 116.62 117.47 1,475,401 +0.40(+0.34%)
Oct 20, 2017 116.93 117.09 116.14 117.07 1,527,754 +0.57(+0.49%)
Oct 19, 2017 116.25 116.56 115.60 116.50 1,806,583 -0.18(-0.16%)
Oct 18, 2017 116.51 117.22 116.26 116.68 1,876,530 +0.03(+0.02%)
Oct 17, 2017 115.83 117.13 115.83 116.65 1,960,510 +0.88(+0.76%)
Oct 16, 2017 116.30 116.59 115.76 115.77 1,378,206 -0.17(-0.15%)
Oct 13, 2017 116.95 116.95 115.47 115.95 2,231,966 -0.53(-0.46%)
Oct 12, 2017 115.67 117.19 115.43 116.48 3,035,320 +0.66(+0.57%)
Oct 11, 2017 116.04 116.24 115.06 115.82 2,060,734 -0.44(-0.37%)
Oct 10, 2017 116.92 116.92 115.99 116.25 1,239,141 -0.35(-0.30%)
Oct 09, 2017 116.23 116.68 115.79 116.61 1,090,062 +0.46(+0.40%)
Oct 06, 2017 115.68 116.31 115.37 116.14 1,651,078 +0.11(+0.09%)
Oct 05, 2017 116.24 116.42 115.68 116.04 1,561,801 -0.29(-0.25%)
Oct 04, 2017 115.95 116.53 115.14 116.33 1,544,839 +0.21(+0.18%)
Oct 03, 2017 115.30 116.29 115.10 116.12 1,754,035 +0.73(+0.64%)
Oct 02, 2017 113.94 115.39 113.38 115.38 2,899,268 +1.54(+1.35%)
Sep 29, 2017 112.40 113.89 112.22 113.84 3,412,569 +1.75(+1.56%)
Sep 28, 2017 111.40 112.61 110.94 112.09 3,156,213 +0.85(+0.77%)
Sep 27, 2017 111.40 111.76 110.68 111.24 2,791,136 +0.04(+0.03%)
Sep 26, 2017 111.86 112.24 111.11 111.20 1,172,787 -0.44(-0.40%)
Sep 25, 2017 111.57 111.77 111.05 111.65 1,779,530 +0.02(+0.02%)
Sep 22, 2017 112.38 112.59 111.20 111.63 2,066,764 -0.93(-0.83%)
Sep 21, 2017 111.68 112.61 111.41 112.56 1,931,538 +0.75(+0.67%)
Sep 20, 2017 111.04 111.95 110.87 111.81 2,409,332 +0.78(+0.71%)
Sep 19, 2017 108.25 111.28 108.16 111.03 4,375,587 +2.88(+2.66%)
Sep 18, 2017 107.34 108.30 107.24 108.15 2,227,912 +0.79(+0.74%)
Sep 15, 2017 107.40 107.75 106.78 107.35 7,346,703 +0.58(+0.54%)
Sep 14, 2017 105.87 107.10 105.68 106.78 1,998,501 +0.90(+0.85%)
Sep 13, 2017 105.69 106.40 105.29 105.87 2,840,234 +0.10(+0.09%)
Sep 12, 2017 106.90 107.57 105.31 105.78 4,130,863 -0.60(-0.57%)
Sep 11, 2017 106.87 106.97 105.51 106.38 3,059,288 +0.57(+0.54%)
Sep 08, 2017 104.78 106.37 104.55 105.81 3,326,436 +0.88(+0.83%)
Sep 07, 2017 104.81 105.32 103.52 104.94 3,194,152 +0.10(+0.09%)
Sep 06, 2017 104.50 105.35 103.87 104.84 3,489,720 +0.62(+0.60%)
Sep 05, 2017 104.66 105.68 104.01 104.21 3,587,422 -0.55(-0.53%)
Sep 01, 2017 104.62 105.05 104.11 104.77 2,012,578 +0.19(+0.18%)
Aug 31, 2017 104.59 105.03 103.76 104.58 2,292,247 +0.40(+0.38%)
Aug 30, 2017 104.11 104.31 103.70 104.18 2,006,263 -0.36(-0.35%)
Aug 29, 2017 103.74 104.58 103.31 104.54 2,858,214 -0.06(-0.06%)
Aug 28, 2017 105.03 105.12 103.83 104.60 1,631,264 +0.11(+0.10%)
Aug 25, 2017 104.71 104.87 103.79 104.49 2,063,135 +0.36(+0.35%)
Aug 24, 2017 105.22 105.22 103.95 104.13 3,036,085 -0.91(-0.87%)
Aug 23, 2017 105.58 105.66 104.59 105.04 3,079,844 -0.93(-0.88%)
Aug 22, 2017 105.51 106.01 104.99 105.97 3,384,107 +0.87(+0.82%)
Aug 21, 2017 105.96 106.79 104.67 105.11 5,331,332 -0.71(-0.67%)
Aug 18, 2017 104.12 106.81 101.81 105.82 12,598,617 -6.02(-5.38%)
Aug 17, 2017 114.10 114.60 111.49 111.84 4,568,676 -2.39(-2.09%)
Aug 16, 2017 115.29 115.44 114.09 114.23 2,127,353 -0.50(-0.43%)
Aug 15, 2017 114.37 115.53 113.78 114.72 2,392,631 -1.25(-1.08%)
Aug 14, 2017 115.56 116.52 115.36 115.98 2,379,569 +1.69(+1.48%)
Aug 11, 2017 115.40 115.92 114.10 114.29 2,556,048 -0.97(-0.85%)
Aug 10, 2017 119.31 119.31 115.23 115.26 3,316,327 -4.18(-3.50%)
Aug 09, 2017 118.44 119.52 118.33 119.44 1,545,323 +0.35(+0.30%)
Aug 08, 2017 117.04 119.27 117.04 119.09 4,384,529 +1.86(+1.58%)
Aug 07, 2017 117.43 117.72 117.00 117.23 1,701,948 +0.19(+0.16%)
Aug 04, 2017 116.92 117.22 116.46 117.04 1,346,751 +0.22(+0.18%)
Aug 03, 2017 116.31 116.96 116.22 116.83 1,837,550 +0.48(+0.41%)
Aug 02, 2017 116.41 116.73 115.73 116.35 1,677,234 -0.04(-0.03%)
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.