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 29, 2010 57.41 59.00 57.41 58.78 3,354,509 +0.98(+1.69%)
Oct 28, 2010 58.45 58.82 57.09 57.80 3,943,588 -0.24(-0.42%)
Oct 27, 2010 58.09 58.10 56.80 58.04 5,466,022 -1.07(-1.81%)
Oct 25, 2010 59.69 60.38 59.04 59.11 4,889,949 -0.01(-0.01%)
Oct 22, 2010 58.74 59.15 58.55 59.12 4,339,462 +0.15(+0.26%)
Oct 21, 2010 58.95 59.48 58.10 58.97 5,713,273 +0.47(+0.80%)
Oct 20, 2010 57.48 59.04 57.21 58.50 5,332,271 +1.16(+2.03%)
Oct 19, 2010 57.12 58.01 56.35 57.34 6,747,040 -0.86(-1.49%)
Oct 18, 2010 58.26 58.65 57.90 58.20 4,092,432 -0.08(-0.14%)
Oct 15, 2010 58.20 58.40 57.61 58.29 6,954,116 +0.82(+1.42%)
Oct 14, 2010 57.54 57.95 56.79 57.47 4,286,926 -0.15(-0.25%)
Oct 13, 2010 57.78 58.16 57.58 57.61 5,445,989 +0.47(+0.83%)
Oct 12, 2010 57.54 57.82 56.54 57.14 5,550,091 -0.50(-0.86%)
Oct 11, 2010 58.24 58.29 56.99 57.64 4,284,427 -0.03(-0.05%)
Oct 08, 2010 57.67 58.80 56.72 57.67 13,912,287 +2.64(+4.80%)
Oct 07, 2010 55.43 55.49 54.22 55.03 391 -0.05(-0.08%)
Oct 06, 2010 54.41 55.51 54.41 55.07 4,771,309 +0.51(+0.93%)
Oct 05, 2010 53.13 55.02 53.13 54.57 6,238,248 +2.05(+3.91%)
Oct 04, 2010 52.27 52.69 51.79 52.52 5,731,065 +0.04(+0.07%)
Oct 01, 2010 52.48 53.30 52.36 52.48 10,900,867 -0.92(-1.73%)
Sep 30, 2010 53.41 55.33 53.13 53.40 9,874 -1.49(-2.72%)
Sep 29, 2010 54.54 55.33 54.22 54.90 228 +0.11(+0.20%)
Sep 28, 2010 55.05 55.10 53.90 54.79 1,306 -0.16(-0.29%)
Sep 27, 2010 55.52 55.59 54.80 54.95 3,583,852 -0.41(-0.74%)
Sep 24, 2010 54.79 55.63 54.79 55.36 5,027,406 +1.11(+2.04%)
Sep 23, 2010 54.26 55.31 53.74 54.26 435 -0.68(-1.23%)
Sep 22, 2010 55.69 55.79 54.76 54.93 5,767,218 -0.73(-1.31%)
Sep 21, 2010 55.92 56.11 55.07 55.67 262 -0.43(-0.77%)
Sep 20, 2010 55.42 56.17 55.06 56.10 6,158,923 +0.88(+1.60%)
Sep 17, 2010 55.22 55.23 53.14 55.22 8,537,364 +1.82(+3.41%)
Sep 15, 2010 53.09 53.78 52.85 53.40 4,907,295 +0.02(+0.04%)
Sep 14, 2010 53.11 53.94 52.79 53.37 5,749,249 +0.19(+0.36%)
Sep 13, 2010 52.44 53.33 52.29 53.18 5,748,099 +1.50(+2.91%)
Sep 10, 2010 51.48 52.15 51.15 51.68 3,763,586 +0.36(+0.70%)
Sep 09, 2010 52.56 52.59 51.22 51.32 4,196,779 -0.57(-1.10%)
Sep 08, 2010 51.70 52.34 51.68 51.89 14,269 +0.32(+0.62%)
Sep 07, 2010 52.09 52.16 51.30 51.57 922 -0.73(-1.40%)
Sep 03, 2010 51.86 52.76 51.83 52.31 5,361,996 +0.67(+1.30%)
Sep 02, 2010 50.77 51.74 50.57 51.63 345 +0.93(+1.83%)
Sep 01, 2010 49.30 50.82 49.14 50.71 7,151,791 +2.45(+5.09%)
Aug 31, 2010 48.19 48.97 47.34 48.25 13,909 +0.24(+0.51%)
Aug 30, 2010 49.14 49.23 48.01 48.01 5,775,971 -1.25(-2.54%)
Aug 27, 2010 49.26 49.42 47.18 49.26 6,340,151 +0.56(+1.15%)
Aug 26, 2010 47.92 48.92 47.75 48.70 6,310,198 +0.79(+1.65%)
Aug 25, 2010 46.92 48.12 46.07 47.91 268 +0.40(+0.83%)
Aug 24, 2010 47.01 48.22 46.87 47.51 742 -0.52(-1.08%)
Aug 23, 2010 49.96 50.03 47.60 48.03 7,594,978 -1.61(-3.24%)
Aug 20, 2010 49.54 49.94 49.37 49.64 5,410,742 -0.44(-0.88%)
Aug 19, 2010 50.83 50.99 49.37 50.08 2,423 -0.21(-0.41%)
Aug 18, 2010 51.17 51.44 49.89 50.29 1,205 -0.95(-1.86%)
Aug 17, 2010 50.90 51.63 50.51 51.24 3,206 +1.25(+2.50%)
Aug 16, 2010 49.37 50.55 48.90 49.99 4,497,525 +0.56(+1.14%)
Aug 13, 2010 49.42 49.80 49.01 49.42 3,466,672 -0.52(-1.04%)
Aug 12, 2010 49.13 50.23 48.86 49.94 5,092,419 +0.14(+0.29%)
Aug 11, 2010 50.67 50.86 49.51 49.80 2,964 -1.97(-3.80%)
Aug 10, 2010 52.25 52.42 51.36 51.76 393 -1.04(-1.98%)
Aug 09, 2010 52.53 52.95 52.01 52.81 5,235,274 +0.95(+1.84%)
Aug 06, 2010 51.86 52.05 50.87 51.86 6,458,654 +0.05(+0.09%)
Aug 05, 2010 51.41 52.66 51.28 51.81 5,589 +0.32(+0.62%)
Aug 04, 2010 51.06 51.71 50.71 51.49 2,140 +0.56(+1.11%)
Aug 03, 2010 50.96 51.25 50.27 50.93 396 -0.27(-0.52%)
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.