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 (%)
Dec 31, 2002 8.661 8.680 8.499 8.652 5,634,833 -0.04(-0.50%)
Dec 30, 2002 8.709 8.716 8.576 8.695 5,215,122 +0.01(+0.15%)
Dec 27, 2002 8.926 8.926 8.682 8.682 5,352,906 -0.26(-2.93%)
Dec 26, 2002 8.965 9.071 8.916 8.944 2,538,404 -0.02(-0.21%)
Dec 24, 2002 8.988 9.029 8.931 8.963 1,321,665 -0.05(-0.52%)
Dec 23, 2002 9.001 9.116 8.897 9.010 7,144,097 +0.03(+0.38%)
Dec 20, 2002 8.831 9.031 8.831 8.977 8,278,695 +0.19(+2.19%)
Dec 19, 2002 8.829 8.965 8.754 8.784 5,613,635 -0.04(-0.49%)
Dec 18, 2002 8.850 8.916 8.714 8.827 7,336,994 -0.02(-0.26%)
Dec 17, 2002 8.812 8.914 8.727 8.850 7,360,842 +0.05(+0.58%)
Dec 16, 2002 8.652 8.927 8.652 8.799 7,632,700 +0.20(+2.37%)
Dec 13, 2002 8.633 8.727 8.499 8.595 10,084,724 -0.07(-0.76%)
Dec 12, 2002 8.671 8.716 8.588 8.661 7,048,708 -0.07(-0.84%)
Dec 11, 2002 8.586 8.775 8.509 8.735 12,883,858 +0.04(+0.41%)
Dec 10, 2002 8.680 8.727 8.522 8.699 19,948,994 -0.29(-3.21%)
Dec 09, 2002 9.161 9.171 8.982 8.988 5,728,632 -0.17(-1.90%)
Dec 06, 2002 9.058 9.265 9.058 9.161 4,970,290 -0.04(-0.47%)
Dec 05, 2002 9.322 9.346 9.199 9.205 6,793,278 -0.14(-1.51%)
Dec 04, 2002 9.156 9.392 9.101 9.346 7,995,178 +0.19(+2.08%)
Dec 03, 2002 9.545 9.545 9.148 9.156 11,762,509 -0.39(-4.05%)
Dec 02, 2002 9.737 9.737 9.378 9.543 9,158,392 -0.11(-1.13%)
Nov 29, 2002 9.667 9.733 9.595 9.652 3,361,398 -0.01(-0.06%)
Nov 27, 2002 9.435 9.669 9.435 9.658 5,979,823 +0.26(+2.77%)
Nov 26, 2002 9.492 9.516 9.367 9.397 7,985,109 -0.09(-0.99%)
Nov 25, 2002 9.363 9.511 9.301 9.492 6,609,919 +0.11(+1.17%)
Nov 22, 2002 9.529 9.548 9.341 9.382 8,951,716 -0.15(-1.58%)
Nov 21, 2002 9.339 9.648 9.294 9.533 10,384,139 +0.19(+2.06%)
Nov 20, 2002 9.418 9.418 9.218 9.341 15,007,850 -0.08(-0.80%)
Nov 19, 2002 9.077 9.444 8.931 9.416 18,273,330 +0.35(+3.83%)
Nov 18, 2002 9.152 9.152 8.967 9.069 5,839,389 +0.02(+0.27%)
Nov 15, 2002 8.973 9.131 8.973 9.044 10,653,348 -0.12(-1.34%)
Nov 14, 2002 9.227 9.227 9.135 9.167 8,555,853 +0.02(+0.21%)
Nov 13, 2002 9.184 9.214 9.043 9.148 9,673,492 -0.05(-0.51%)
Nov 12, 2002 9.209 9.277 9.063 9.195 9,196,018 +0.03(+0.37%)
Nov 11, 2002 9.231 9.237 9.109 9.161 8,980,863 -0.08(-0.92%)
Nov 08, 2002 9.190 9.356 9.063 9.246 12,851,002 +0.09(+0.99%)
Nov 07, 2002 9.058 9.369 9.058 9.156 19,616,724 +0.30(+3.37%)
Nov 06, 2002 8.827 8.878 8.727 8.858 5,811,832 +0.05(+0.54%)
Nov 05, 2002 8.869 8.944 8.763 8.810 3,871,198 -0.05(-0.51%)
Nov 04, 2002 8.963 9.005 8.822 8.856 6,198,157 -0.04(-0.42%)
Nov 01, 2002 8.741 8.912 8.676 8.893 4,714,330 +0.14(+1.60%)
Oct 31, 2002 8.820 8.893 8.676 8.754 3,419,161 -0.03(-0.37%)
Oct 30, 2002 8.727 8.852 8.646 8.786 5,867,476 +0.10(+1.13%)
Oct 29, 2002 8.690 8.743 8.473 8.688 6,744,523 -0.00(-0.02%)
Oct 28, 2002 8.909 8.977 8.667 8.690 6,544,207 -0.18(-2.00%)
Oct 25, 2002 8.850 8.963 8.741 8.867 6,955,969 +0.00(+0.02%)
Oct 24, 2002 9.095 9.133 8.818 8.865 7,549,500 -0.13(-1.49%)
Oct 23, 2002 8.871 9.009 8.771 8.999 9,316,844 +0.08(+0.91%)
Oct 22, 2002 8.963 9.022 8.792 8.918 11,463,094 -0.34(-3.63%)
Oct 21, 2002 8.869 9.294 8.812 9.254 8,325,859 +0.34(+3.79%)
Oct 18, 2002 8.841 8.935 8.641 8.916 5,029,643 +0.06(+0.72%)
Oct 17, 2002 8.907 8.961 8.767 8.852 9,164,752 +0.18(+2.07%)
Oct 16, 2002 8.709 8.860 8.603 8.673 7,197,621 -0.06(-0.69%)
Oct 15, 2002 8.444 8.775 8.444 8.733 12,403,734 +0.51(+6.22%)
Oct 14, 2002 8.416 8.492 8.193 8.222 12,005,750 -0.23(-2.68%)
Oct 11, 2002 8.305 8.644 8.292 8.448 13,615,173 +0.24(+2.90%)
Oct 10, 2002 7.956 8.303 7.869 8.210 10,497,016 +0.25(+3.20%)
Oct 09, 2002 8.242 8.256 7.952 7.956 13,349,674 -0.43(-5.09%)
Oct 08, 2002 8.303 8.471 8.001 8.382 10,917,257 +0.16(+1.97%)
Oct 07, 2002 8.303 8.482 8.220 8.220 10,107,512 -0.08(-1.00%)
Oct 04, 2002 8.727 8.775 8.176 8.303 10,082,075 -0.39(-4.47%)
Oct 03, 2002 8.690 8.907 8.646 8.692 9,437,140 -0.03(-0.37%)
Oct 02, 2002 8.890 8.971 8.722 8.724 8,031,743 -0.18(-2.06%)
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.