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 (%)
Mar 31, 2017 97.66 98.62 97.28 97.71 2,515,442 -0.28(-0.28%)
Mar 30, 2017 97.24 98.23 97.17 97.99 1,215,969 +0.89(+0.92%)
Mar 29, 2017 96.63 97.24 96.37 97.10 1,799,200 +0.40(+0.42%)
Mar 28, 2017 95.79 96.88 95.79 96.70 2,089,172 +1.04(+1.09%)
Mar 27, 2017 96.06 96.40 95.47 95.66 3,890,961 -1.62(-1.67%)
Mar 24, 2017 97.77 98.41 96.71 97.28 2,066,509 -0.49(-0.50%)
Mar 23, 2017 98.07 98.82 97.53 97.77 1,172,305 -0.21(-0.22%)
Mar 22, 2017 97.92 98.41 97.39 97.99 1,849,107 +0.14(+0.15%)
Mar 21, 2017 99.32 99.52 97.42 97.84 2,533,860 -1.13(-1.15%)
Mar 20, 2017 98.60 99.25 98.10 98.98 1,523,819 +0.38(+0.39%)
Mar 17, 2017 98.85 99.18 98.40 98.59 4,617,970 -0.25(-0.25%)
Mar 16, 2017 99.26 99.32 98.57 98.84 1,544,719 -0.05(-0.05%)
Mar 15, 2017 97.83 99.37 97.45 98.90 2,890,276 +1.41(+1.45%)
Mar 14, 2017 97.57 97.83 96.98 97.49 1,684,960 -0.60(-0.61%)
Mar 13, 2017 98.34 98.79 97.61 98.08 1,625,106 -0.04(-0.04%)
Mar 10, 2017 98.04 98.19 97.19 98.12 2,102,593 +0.30(+0.31%)
Mar 09, 2017 98.67 98.99 97.13 97.82 2,381,172 -0.79(-0.81%)
Mar 08, 2017 98.58 99.36 98.32 98.61 2,120,304 +0.21(+0.21%)
Mar 07, 2017 98.93 99.04 98.21 98.41 1,837,238 -0.54(-0.54%)
Mar 06, 2017 98.11 99.14 97.93 98.94 1,892,700 +0.01(+0.01%)
Mar 03, 2017 97.67 99.09 97.17 98.93 2,113,895 +1.15(+1.18%)
Mar 02, 2017 98.88 99.29 97.64 97.78 2,631,532 -1.50(-1.51%)
Mar 01, 2017 98.83 99.78 98.82 99.28 3,203,730 +1.54(+1.58%)
Feb 28, 2017 97.22 98.74 97.22 97.74 3,150,754 -0.02(-0.02%)
Feb 27, 2017 96.99 97.96 96.91 97.75 2,055,931 +0.79(+0.82%)
Feb 24, 2017 95.75 97.00 95.58 96.96 2,426,955 +0.79(+0.83%)
Feb 23, 2017 97.79 97.92 95.26 96.16 4,672,255 -1.71(-1.75%)
Feb 22, 2017 97.12 98.12 97.03 97.88 4,712,133 +0.04(+0.04%)
Feb 21, 2017 98.41 98.43 96.90 97.84 3,758,495 -0.59(-0.60%)
Feb 17, 2017 98.43 98.43 98.43 0 +0.98(+1.01%)
Feb 16, 2017 97.43 97.66 96.37 97.45 5,328,325 +0.04(+0.05%)
Feb 15, 2017 97.37 97.90 96.68 97.41 5,861,065 -0.83(-0.85%)
Feb 14, 2017 98.08 98.57 97.35 98.24 3,937,227 -0.62(-0.63%)
Feb 13, 2017 98.16 100.14 97.76 98.86 3,029,369 +0.46(+0.46%)
Feb 10, 2017 97.52 98.54 97.43 98.41 3,089,505 +1.00(+1.03%)
Feb 09, 2017 96.77 97.47 96.49 97.41 3,038,748 +0.63(+0.65%)
Feb 08, 2017 96.66 96.90 96.18 96.77 1,798,909 -0.31(-0.32%)
Feb 07, 2017 96.84 97.21 96.47 97.08 1,967,030 +0.62(+0.65%)
Feb 06, 2017 96.19 96.54 95.91 96.46 2,265,470 +0.06(+0.06%)
Feb 03, 2017 95.97 96.47 95.76 96.40 2,123,045 +0.50(+0.52%)
Feb 02, 2017 95.65 96.03 95.17 95.90 1,308,539 +0.25(+0.26%)
Feb 01, 2017 95.78 96.28 95.20 95.65 1,540,427 +0.09(+0.09%)
Jan 31, 2017 94.90 95.65 94.30 95.56 1,843,772 -0.01(-0.01%)
Jan 30, 2017 96.16 96.16 95.14 95.57 2,711,821 -0.83(-0.86%)
Jan 27, 2017 96.23 96.40 95.60 96.40 1,367,484 +0.32(+0.33%)
Jan 26, 2017 96.36 96.48 95.45 96.08 1,748,091 -0.38(-0.40%)
Jan 25, 2017 96.25 96.83 96.03 96.46 2,443,566 +0.35(+0.36%)
Jan 24, 2017 94.95 96.41 94.95 96.11 2,551,714 +0.49(+0.51%)
Jan 23, 2017 95.33 95.78 95.02 95.62 2,322,305 +0.34(+0.36%)
Jan 20, 2017 94.15 95.54 93.76 95.28 3,185,976 +1.54(+1.64%)
Jan 19, 2017 94.11 94.35 93.66 93.75 1,709,645 -0.20(-0.21%)
Jan 18, 2017 93.69 94.31 93.24 93.94 2,174,752 +0.80(+0.86%)
Jan 17, 2017 94.36 94.36 92.92 93.14 2,732,722 -1.29(-1.37%)
Jan 13, 2017 94.43 94.43 94.43 0 +0.55(+0.59%)
Jan 12, 2017 93.87 94.11 92.83 93.88 2,426,452 -0.48(-0.51%)
Jan 11, 2017 93.82 94.47 93.70 94.36 1,383,874 +0.73(+0.78%)
Jan 10, 2017 93.73 94.04 93.40 93.63 1,955,352 -0.27(-0.29%)
Jan 09, 2017 94.57 94.90 93.59 93.90 2,459,047 -1.16(-1.22%)
Jan 06, 2017 94.44 95.29 94.09 95.06 2,950,437 +1.02(+1.08%)
Jan 05, 2017 94.30 94.84 93.76 94.04 2,608,345 -0.42(-0.44%)
Jan 04, 2017 93.14 95.07 92.92 94.46 4,972,854 +1.58(+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.