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 (%)
Feb 27, 2009 20.21 21.49 19.98 20.75 0 +0.23(+1.14%)
Feb 26, 2009 20.87 21.36 20.51 20.52 10,025,383 +0.13(+0.63%)
Feb 25, 2009 21.63 21.84 19.93 20.39 11,243,433 -1.09(-5.06%)
Feb 24, 2009 20.61 21.68 20.09 21.47 15,806,825 +1.10(+5.41%)
Feb 23, 2009 22.53 22.53 20.35 20.37 9,998,065 -1.43(-6.58%)
Feb 20, 2009 22.34 22.91 21.39 21.81 11,931,388 -1.12(-4.90%)
Feb 19, 2009 24.55 25.00 22.69 22.93 10,444,839 -1.40(-5.74%)
Feb 18, 2009 24.56 25.47 23.93 24.33 16,942,112 -0.95(-3.76%)
Feb 17, 2009 25.92 26.25 24.93 25.28 12,107,571 -1.98(-7.26%)
Feb 13, 2009 28.35 28.80 27.04 27.26 8,214,294 -0.90(-3.19%)
Feb 12, 2009 28.35 28.35 27.17 28.15 7,369,372 -0.74(-2.56%)
Feb 11, 2009 29.31 29.73 28.06 28.89 5,142,425 -0.09(-0.31%)
Feb 10, 2009 30.38 31.20 28.53 28.98 7,759,219 -1.68(-5.47%)
Feb 09, 2009 31.66 31.70 30.09 30.66 5,602,978 -0.90(-2.85%)
Feb 06, 2009 30.36 31.97 29.98 31.56 10,841,549 +1.64(+5.47%)
Feb 05, 2009 28.01 30.38 27.57 29.92 10,955,042 +1.62(+5.71%)
Feb 04, 2009 27.55 29.31 27.47 28.31 7,921,825 +1.12(+4.14%)
Feb 03, 2009 26.86 27.37 26.40 27.18 5,976,064 +0.69(+2.59%)
Feb 02, 2009 25.56 26.74 24.91 26.49 8,294,646 +0.27(+1.04%)
Jan 30, 2009 26.87 27.17 25.55 26.22 0 -0.95(-3.50%)
Jan 29, 2009 28.41 28.41 26.81 27.17 6,163,886 -1.40(-4.89%)
Jan 28, 2009 28.14 29.24 27.78 28.57 6,387,905 +1.47(+5.43%)
Jan 27, 2009 26.85 27.55 26.52 27.10 5,621,469 +0.44(+1.64%)
Jan 26, 2009 26.60 27.97 26.12 26.66 10,288,650 -0.98(-3.55%)
Jan 23, 2009 27.42 28.72 26.83 27.64 8,908,676 -0.64(-2.27%)
Jan 22, 2009 28.45 29.09 27.37 28.28 7,204,277 -1.37(-4.63%)
Jan 21, 2009 28.68 29.75 28.10 29.66 6,000,294 +1.51(+5.36%)
Jan 20, 2009 29.75 30.08 27.74 28.15 7,098,175 -1.95(-6.49%)
Jan 16, 2009 30.57 30.57 28.57 30.10 5,961,308 +0.18(+0.61%)
Jan 15, 2009 30.06 30.35 28.43 29.92 9,303,194 +0.11(+0.35%)
Jan 14, 2009 30.00 30.24 28.52 29.81 9,635,773 -0.97(-3.14%)
Jan 13, 2009 30.42 31.19 29.87 30.78 9,899,341 -0.59(-1.88%)
Jan 12, 2009 33.63 33.97 30.76 31.37 10,055,941 -3.34(-9.63%)
Jan 09, 2009 34.11 35.29 33.60 34.71 9,713,561 +0.61(+1.79%)
Jan 08, 2009 32.76 34.48 32.58 34.10 9,890,274 +1.91(+5.93%)
Jan 07, 2009 33.17 33.21 31.62 32.19 6,968,514 -1.45(-4.31%)
Jan 06, 2009 33.17 33.97 32.55 33.64 7,890,737 +1.27(+3.92%)
Jan 05, 2009 31.26 33.67 30.94 32.37 8,472,630 +1.04(+3.32%)
Jan 02, 2009 29.24 31.69 28.95 31.33 5,865,110 +2.41(+8.32%)
Jan 01, 2009 28.45 29.39 28.14 28.92 0 +0.00(+0.00%)
Dec 31, 2008 28.45 29.39 28.14 28.92 5,978,433 +0.51(+1.78%)
Dec 30, 2008 28.76 29.03 27.79 28.42 5,644,789 -0.17(-0.58%)
Dec 29, 2008 29.35 29.35 28.03 28.58 2,515,428 -0.45(-1.56%)
Dec 26, 2008 28.78 29.25 28.48 29.04 1,784,590 +0.32(+1.10%)
Dec 24, 2008 28.36 28.79 28.12 28.72 1,311,075 +0.58(+2.07%)
Dec 23, 2008 28.19 29.01 27.97 28.14 3,874,163 +0.33(+1.19%)
Dec 22, 2008 29.86 30.01 27.02 27.81 6,363,791 -1.92(-6.45%)
Dec 19, 2008 29.51 30.20 29.03 29.72 5,974,191 +0.54(+1.84%)
Dec 18, 2008 30.74 30.93 28.77 29.19 5,592,145 -1.29(-4.23%)
Dec 17, 2008 28.68 31.35 28.53 30.48 9,015,484 +1.62(+5.62%)
Dec 16, 2008 28.00 29.04 27.29 28.86 7,364,325 +1.41(+5.14%)
Dec 15, 2008 28.48 28.53 27.12 27.44 4,878,353 -0.38(-1.36%)
Dec 12, 2008 26.42 28.08 25.96 27.82 0 +0.54(+1.96%)
Dec 11, 2008 28.98 29.27 27.06 27.29 6,642,937 -1.96(-6.71%)
Dec 10, 2008 29.04 29.59 27.55 29.25 8,935,319 +0.59(+2.05%)
Dec 09, 2008 27.22 29.91 26.68 28.66 12,350,503 +0.72(+2.59%)
Dec 08, 2008 25.27 28.18 25.14 27.94 12,789,483 +3.79(+15.69%)
Dec 05, 2008 22.80 24.19 21.96 24.15 8,765,309 +0.76(+3.26%)
Dec 04, 2008 24.98 25.33 22.97 23.38 7,251,315 -2.09(-8.21%)
Dec 03, 2008 24.71 25.87 22.98 25.47 8,862,451 +1.44(+6.00%)
Dec 02, 2008 23.84 24.51 23.09 24.03 7,385,694 +1.09(+4.74%)
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.