Skip to main content

Deere & Co (NY: DE )

411.04 +1.90 (+0.46%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 15.61 15.85 15.47 15.75 9,866,390 +0.20(+1.31%)
Jun 29, 2006 14.95 15.58 14.95 15.55 12,563,245 +0.71(+4.78%)
Jun 28, 2006 15.07 15.09 14.73 14.84 7,586,595 -0.23(-1.54%)
Jun 27, 2006 15.21 15.36 15.02 15.07 9,359,769 -0.15(-1.02%)
Jun 26, 2006 15.12 15.32 15.08 15.23 7,873,292 +0.14(+0.95%)
Jun 23, 2006 14.80 15.18 14.66 15.08 8,880,705 +0.25(+1.65%)
Jun 22, 2006 14.89 14.89 14.62 14.84 9,274,449 -0.05(-0.33%)
Jun 21, 2006 14.83 15.02 14.77 14.89 11,347,037 +0.02(+0.13%)
Jun 20, 2006 14.81 14.95 14.64 14.87 16,576,997 -0.01(-0.08%)
Jun 19, 2006 15.27 15.38 14.83 14.88 9,637,986 -0.37(-2.41%)
Jun 16, 2006 15.14 15.34 15.11 15.25 12,673,472 +0.09(+0.61%)
Jun 15, 2006 14.76 15.16 14.76 15.16 10,975,020 +0.50(+3.41%)
Jun 14, 2006 14.63 14.85 14.50 14.66 14,383,583 +0.03(+0.19%)
Jun 13, 2006 14.48 14.78 14.41 14.63 18,191,720 +0.04(+0.28%)
Jun 12, 2006 15.02 15.25 14.47 14.59 15,369,798 -0.48(-3.16%)
Jun 09, 2006 15.16 15.27 14.91 15.06 11,236,810 -0.07(-0.44%)
Jun 08, 2006 15.17 15.19 14.59 15.13 21,885,918 -0.08(-0.52%)
Jun 07, 2006 15.47 15.69 15.21 15.21 21,681,892 -0.27(-1.72%)
Jun 06, 2006 16.05 16.12 15.43 15.47 20,378,774 -0.58(-3.61%)
Jun 05, 2006 16.56 16.56 15.99 16.05 11,880,685 -0.51(-3.05%)
Jun 02, 2006 16.45 16.61 16.31 16.56 9,953,830 +0.27(+1.67%)
Jun 01, 2006 16.24 16.36 16.00 16.29 7,348,123 +0.13(+0.83%)
May 31, 2006 15.99 16.43 15.94 16.15 12,367,168 +0.18(+1.10%)
May 30, 2006 16.43 16.43 15.95 15.98 8,279,225 -0.45(-2.77%)
May 26, 2006 16.23 16.56 16.07 16.43 8,361,365 +0.15(+0.94%)
May 25, 2006 15.97 16.30 15.73 16.28 12,883,328 +0.41(+2.60%)
May 24, 2006 15.97 16.21 15.38 15.87 15,496,983 -0.10(-0.64%)
May 23, 2006 15.81 16.26 15.81 15.97 13,175,324 +0.25(+1.61%)
May 22, 2006 15.88 15.88 15.55 15.71 11,260,127 -0.17(-1.05%)
May 19, 2006 15.92 15.97 15.52 15.88 16,050,769 +0.10(+0.66%)
May 18, 2006 16.24 16.35 15.73 15.78 17,624,686 -0.54(-3.29%)
May 17, 2006 16.85 16.95 16.19 16.31 15,416,963 -0.54(-3.20%)
May 16, 2006 16.52 17.14 16.49 16.85 29,304,524 +0.34(+2.05%)
May 15, 2006 16.90 16.90 16.17 16.52 19,012,064 -0.40(-2.35%)
May 12, 2006 16.72 16.93 16.44 16.91 20,118,574 +0.19(+1.14%)
May 11, 2006 17.13 17.34 16.71 16.72 11,987,732 -0.41(-2.40%)
May 10, 2006 17.15 17.36 17.06 17.13 11,028,544 -0.02(-0.11%)
May 09, 2006 17.13 17.19 17.08 17.15 6,049,774 -0.05(-0.32%)
May 08, 2006 17.04 17.24 16.95 17.21 8,716,954 +0.16(+0.92%)
May 05, 2006 17.17 17.24 17.04 17.05 8,428,137 +0.08(+0.50%)
May 04, 2006 17.16 17.24 16.82 16.97 9,351,290 -0.15(-0.89%)
May 03, 2006 17.24 17.26 16.99 17.12 8,922,040 -0.12(-0.68%)
May 02, 2006 16.89 17.24 16.79 17.24 14,100,596 +0.51(+3.06%)
May 01, 2006 16.75 17.26 16.68 16.72 16,064,017 +0.16(+0.97%)
Apr 28, 2006 16.21 16.59 16.11 16.56 11,701,566 +0.36(+2.21%)
Apr 27, 2006 16.28 16.45 16.05 16.21 10,745,557 -0.08(-0.49%)
Apr 26, 2006 15.95 16.49 15.95 16.28 12,155,723 +0.44(+2.77%)
Apr 25, 2006 16.34 16.51 15.82 15.85 14,425,448 -0.47(-2.90%)
Apr 24, 2006 16.53 16.63 16.25 16.32 9,914,614 -0.20(-1.23%)
Apr 21, 2006 16.61 16.79 16.44 16.52 8,333,808 +0.04(+0.24%)
Apr 20, 2006 16.68 16.76 16.43 16.48 11,912,481 -0.16(-0.94%)
Apr 19, 2006 16.75 16.77 16.48 16.64 10,981,380 -0.07(-0.43%)
Apr 18, 2006 16.16 16.79 16.20 16.71 20,031,134 +0.55(+3.42%)
Apr 17, 2006 15.98 16.17 15.98 16.16 10,885,461 +0.17(+1.09%)
Apr 13, 2006 15.86 16.02 15.74 15.98 12,058,214 +0.12(+0.79%)
Apr 12, 2006 15.28 15.90 15.41 15.86 18,573,274 +0.58(+3.83%)
Apr 11, 2006 15.15 15.37 15.15 15.28 11,459,384 +0.15(+0.96%)
Apr 10, 2006 15.03 15.17 14.98 15.13 5,141,990 +0.10(+0.69%)
Apr 07, 2006 15.14 15.19 14.95 15.03 11,414,869 -0.07(-0.46%)
Apr 06, 2006 15.27 15.27 14.94 15.10 8,839,899 -0.17(-1.12%)
Apr 05, 2006 15.18 15.27 15.07 15.27 8,868,516 +0.08(+0.56%)
Apr 04, 2006 15.10 15.21 15.07 15.18 6,004,200 +0.08(+0.56%)
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.