Skip to main content

Deere & Co (NY: DE )

410.20 +1.06 (+0.26%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 60.12 60.60 59.18 59.20 5,007,037 -2.16(-3.52%)
Oct 28, 2011 60.19 61.61 60.19 61.36 5,955,052 +0.73(+1.20%)
Oct 27, 2011 59.94 61.42 59.94 60.64 7,978,953 +2.97(+5.15%)
Oct 26, 2011 57.72 57.94 56.35 57.66 5,053,259 +0.63(+1.11%)
Oct 25, 2011 57.53 58.18 55.90 57.03 5,697,116 -1.12(-1.92%)
Oct 24, 2011 57.52 58.51 57.22 58.15 6,855,761 +1.81(+3.21%)
Oct 21, 2011 54.97 56.34 54.52 56.34 7,280,592 +2.32(+4.30%)
Oct 20, 2011 54.12 54.32 52.87 54.01 5,861,567 +0.11(+0.20%)
Oct 19, 2011 54.77 55.40 53.58 53.90 5,622,115 -0.80(-1.45%)
Oct 18, 2011 54.19 55.06 53.44 54.70 8,607,298 +0.44(+0.80%)
Oct 17, 2011 55.45 55.68 53.96 54.26 4,839,735 -1.42(-2.55%)
Oct 14, 2011 55.29 55.82 54.29 55.68 5,371,555 +1.24(+2.28%)
Oct 13, 2011 55.21 55.75 53.36 54.44 10,439,238 -0.97(-1.76%)
Oct 12, 2011 56.20 56.88 54.37 55.42 8,277,663 -0.49(-0.88%)
Oct 11, 2011 54.32 56.45 53.69 55.91 9,931,767 +1.79(+3.31%)
Oct 10, 2011 52.85 54.27 52.66 54.12 6,004,661 +2.87(+5.60%)
Oct 07, 2011 52.32 52.43 50.70 51.24 6,923,735 -0.68(-1.31%)
Oct 06, 2011 51.82 52.43 51.34 51.92 7,297,107 +0.32(+0.62%)
Oct 05, 2011 49.72 51.84 49.22 51.60 6,504,213 +2.09(+4.22%)
Oct 04, 2011 47.37 49.62 46.74 49.51 11,054,631 +1.37(+2.85%)
Oct 03, 2011 49.61 50.49 48.07 48.14 9,784,492 -2.22(-4.41%)
Sep 30, 2011 52.13 52.21 50.36 50.36 8,062,741 -2.71(-5.10%)
Sep 29, 2011 53.71 53.87 51.58 53.07 5,684,932 +0.48(+0.92%)
Sep 28, 2011 54.19 54.85 52.49 52.59 6,345,358 -1.29(-2.39%)
Sep 27, 2011 54.57 55.41 53.52 53.87 6,525,511 +0.81(+1.52%)
Sep 26, 2011 53.00 53.19 51.17 53.07 7,940,407 +0.75(+1.44%)
Sep 23, 2011 52.94 53.59 51.86 52.31 9,175,500 -0.87(-1.63%)
Sep 22, 2011 54.05 54.46 52.03 53.18 11,526,313 -3.28(-5.81%)
Sep 21, 2011 58.87 59.25 56.46 56.46 5,888,316 -2.45(-4.16%)
Sep 20, 2011 60.22 60.70 58.91 58.91 4,695,716 -0.94(-1.57%)
Sep 19, 2011 59.37 60.27 58.27 59.85 5,342,452 -0.64(-1.06%)
Sep 16, 2011 61.36 61.43 60.05 60.49 6,408,267 -0.48(-0.79%)
Sep 15, 2011 60.83 61.24 60.02 60.98 6,093,517 +1.05(+1.75%)
Sep 14, 2011 59.81 60.77 57.81 59.93 6,740,603 +0.57(+0.95%)
Sep 13, 2011 58.35 59.78 58.01 59.36 6,036,966 +1.18(+2.03%)
Sep 12, 2011 57.47 58.79 56.35 58.18 7,346,119 -0.17(-0.29%)
Sep 09, 2011 59.10 59.46 57.67 58.35 7,817,852 -1.55(-2.59%)
Sep 08, 2011 60.80 61.26 59.53 59.91 6,721,885 -1.62(-2.63%)
Sep 07, 2011 61.23 61.63 60.56 61.53 5,330,426 +1.71(+2.86%)
Sep 06, 2011 58.14 60.02 57.54 59.81 6,445,498 -0.69(-1.14%)
Sep 02, 2011 60.11 61.38 59.80 60.50 5,260,239 -1.44(-2.33%)
Sep 01, 2011 62.60 63.75 61.75 61.94 6,379,931 -0.72(-1.15%)
Aug 31, 2011 62.81 64.02 61.82 62.67 8,890,671 +0.55(+0.89%)
Aug 30, 2011 60.77 62.60 60.32 62.12 7,975,043 +0.93(+1.52%)
Aug 29, 2011 60.18 61.30 59.81 61.19 6,168,941 +2.23(+3.79%)
Aug 26, 2011 56.10 59.18 55.39 58.95 7,031,327 +2.30(+4.07%)
Aug 25, 2011 58.55 58.93 56.42 56.65 6,855,752 -1.58(-2.72%)
Aug 24, 2011 56.25 58.30 55.87 58.23 7,204,754 +1.89(+3.36%)
Aug 23, 2011 54.65 56.37 54.28 56.34 6,781,552 +2.06(+3.80%)
Aug 22, 2011 54.85 55.03 53.97 54.28 9,429,932 +0.77(+1.43%)
Aug 19, 2011 53.64 56.06 53.48 53.51 9,481,985 -0.88(-1.63%)
Aug 18, 2011 55.29 55.30 53.42 54.39 11,242,336 -3.19(-5.53%)
Aug 17, 2011 56.95 58.53 56.60 57.58 14,759,458 -0.70(-1.20%)
Aug 16, 2011 58.67 58.84 57.56 58.28 5,998,648 -1.04(-1.75%)
Aug 15, 2011 58.76 59.39 58.44 59.32 6,051,513 +1.19(+2.04%)
Aug 12, 2011 58.69 58.87 57.28 58.13 7,639,100 +1.16(+2.03%)
Aug 11, 2011 53.33 57.82 53.28 56.97 13,671,808 +4.26(+8.07%)
Aug 10, 2011 53.89 54.69 52.40 52.72 9,080,763 -2.28(-4.15%)
Aug 09, 2011 53.72 55.04 51.22 55.00 11,188,714 +3.01(+5.79%)
Aug 08, 2011 53.72 54.85 51.80 51.99 11,414,731 -4.35(-7.72%)
Aug 05, 2011 56.98 57.61 54.66 56.34 11,668,619 +0.19(+0.35%)
Aug 04, 2011 58.86 58.86 56.11 56.15 10,319,365 -3.61(-6.05%)
Aug 03, 2011 59.97 60.24 57.80 59.76 8,110,907 +0.19(+0.33%)
Aug 02, 2011 60.76 61.95 59.56 59.56 8,311,550 -1.47(-2.41%)
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.