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 30, 2015 67.35 67.70 66.94 67.18 3,098,592 -0.21(-0.31%)
Oct 29, 2015 67.56 68.00 67.12 67.39 2,540,149 -0.61(-0.90%)
Oct 28, 2015 66.10 68.01 65.85 68.00 3,939,121 +2.44(+3.72%)
Oct 27, 2015 65.92 66.29 65.29 65.56 4,830,150 -1.20(-1.79%)
Oct 26, 2015 68.71 69.10 66.34 66.76 5,214,539 -2.37(-3.43%)
Oct 23, 2015 68.75 69.86 68.65 69.13 4,933,584 +0.78(+1.15%)
Oct 22, 2015 66.10 68.56 65.94 68.34 6,681,331 +2.33(+3.52%)
Oct 21, 2015 66.16 67.60 65.85 66.02 3,609,553 +0.22(+0.34%)
Oct 20, 2015 65.36 66.12 65.11 65.79 3,217,490 +0.36(+0.55%)
Oct 19, 2015 65.21 65.52 64.85 65.43 3,531,728 -0.03(-0.04%)
Oct 16, 2015 65.86 65.99 65.24 65.46 5,767,314 -0.20(-0.30%)
Oct 15, 2015 65.85 66.22 64.82 65.66 3,283,429 -0.04(-0.07%)
Oct 14, 2015 66.23 66.64 65.61 65.70 3,694,131 -0.56(-0.85%)
Oct 13, 2015 66.93 67.04 65.88 66.26 3,573,473 -1.29(-1.91%)
Oct 12, 2015 68.80 68.89 67.27 67.55 3,197,780 -1.24(-1.80%)
Oct 09, 2015 69.76 70.16 68.67 68.79 4,715,485 -0.90(-1.29%)
Oct 08, 2015 67.74 70.03 67.70 69.69 4,304,078 +1.74(+2.56%)
Oct 07, 2015 67.99 68.84 67.01 67.95 4,753,662 +0.39(+0.57%)
Oct 06, 2015 67.40 68.00 67.11 67.56 3,894,492 +0.20(+0.29%)
Oct 05, 2015 64.14 67.53 63.91 67.36 7,269,645 +4.00(+6.31%)
Oct 02, 2015 62.06 63.44 61.89 63.37 4,473,481 +0.59(+0.93%)
Oct 01, 2015 63.19 63.42 62.18 62.78 5,670,273 -0.96(-1.50%)
Sep 30, 2015 63.92 64.21 63.19 63.74 3,769,869 +0.33(+0.52%)
Sep 29, 2015 63.49 64.11 63.24 63.41 3,429,524 -0.12(-0.19%)
Sep 28, 2015 64.16 64.61 63.48 63.53 6,362,089 -1.25(-1.93%)
Sep 25, 2015 65.03 65.17 63.86 64.78 4,363,684 +0.04(+0.07%)
Sep 24, 2015 64.40 64.96 63.49 64.74 9,168,647 -1.65(-2.48%)
Sep 23, 2015 67.34 67.47 66.16 66.38 3,739,631 -0.98(-1.46%)
Sep 22, 2015 66.82 67.73 66.73 67.37 3,888,743 -0.27(-0.40%)
Sep 21, 2015 68.03 68.10 67.27 67.64 3,852,889 -0.32(-0.48%)
Sep 18, 2015 67.92 68.59 67.69 67.97 9,103,837 -0.76(-1.11%)
Sep 17, 2015 69.16 69.56 68.44 68.73 4,490,507 -0.79(-1.13%)
Sep 16, 2015 69.59 69.97 69.32 69.51 3,487,929 -0.05(-0.07%)
Sep 15, 2015 67.67 69.87 67.67 69.56 4,060,747 +1.48(+2.17%)
Sep 14, 2015 67.72 68.15 67.32 68.08 3,661,123 +0.37(+0.54%)
Sep 11, 2015 68.37 68.57 67.42 67.72 4,512,730 -0.70(-1.02%)
Sep 10, 2015 67.97 68.86 67.53 68.42 3,408,998 +0.43(+0.63%)
Sep 09, 2015 69.20 69.78 67.85 67.99 3,392,374 -0.45(-0.66%)
Sep 08, 2015 68.72 68.74 67.76 68.44 3,603,621 +0.75(+1.11%)
Sep 04, 2015 68.20 67.69 67.69 67.69 3,663,758 -1.51(-2.19%)
Sep 03, 2015 68.97 70.02 68.48 69.20 3,536,673 +0.18(+0.26%)
Sep 02, 2015 69.20 69.37 68.04 69.02 3,339,026 +0.67(+0.98%)
Sep 01, 2015 68.59 69.31 68.08 68.36 5,605,993 -1.52(-2.18%)
Aug 31, 2015 70.32 70.52 69.74 69.88 3,129,526 -0.59(-0.84%)
Aug 28, 2015 69.90 70.65 69.89 70.47 3,098,017 +0.07(+0.10%)
Aug 27, 2015 70.08 70.47 69.10 70.40 4,288,258 +0.99(+1.43%)
Aug 26, 2015 69.22 69.55 68.22 69.41 6,112,533 +1.83(+2.71%)
Aug 25, 2015 70.93 70.93 67.52 67.58 7,613,239 -1.44(-2.08%)
Aug 24, 2015 66.85 70.95 65.59 69.02 9,408,229 -2.15(-3.03%)
Aug 21, 2015 73.41 73.65 69.97 71.17 17,797,998 -6.29(-8.12%)
Aug 20, 2015 78.02 79.00 77.22 77.46 5,263,525 -1.14(-1.45%)
Aug 19, 2015 79.66 79.71 77.95 78.59 4,790,014 -1.65(-2.06%)
Aug 18, 2015 80.21 80.62 79.77 80.24 2,091,097 -0.23(-0.29%)
Aug 17, 2015 80.20 80.54 79.53 80.47 1,871,317 -0.14(-0.17%)
Aug 14, 2015 79.36 80.74 79.36 80.61 2,615,880 +1.06(+1.33%)
Aug 13, 2015 79.94 80.25 78.24 79.55 2,509,296 -0.46(-0.58%)
Aug 12, 2015 81.92 81.99 78.36 80.01 5,724,810 -2.22(-2.70%)
Aug 11, 2015 82.41 82.71 81.87 82.23 2,311,701 -0.77(-0.93%)
Aug 10, 2015 82.24 83.30 81.94 83.00 2,522,207 +1.10(+1.35%)
Aug 07, 2015 81.55 82.02 81.42 81.90 2,055,280 +0.21(+0.26%)
Aug 06, 2015 81.31 82.01 81.04 81.69 1,827,318 +0.07(+0.08%)
Aug 05, 2015 80.06 81.90 80.06 81.62 2,864,265 +2.06(+2.59%)
Aug 04, 2015 79.97 80.04 79.22 79.56 1,959,156 -0.26(-0.33%)
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.