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 30, 2016 91.98 91.98 91.98 0 -0.15(-0.16%)
Dec 29, 2016 92.16 92.78 91.97 92.13 2,386,454 -0.18(-0.19%)
Dec 28, 2016 92.34 93.13 92.08 92.31 3,075,454 +0.10(+0.11%)
Dec 27, 2016 91.51 92.41 91.51 92.21 1,974,543 +0.69(+0.76%)
Dec 23, 2016 91.52 91.52 91.52 0 +0.03(+0.03%)
Dec 22, 2016 91.42 91.70 91.18 91.49 2,094,247 +0.00(+0.00%)
Dec 21, 2016 91.89 91.89 91.15 91.49 2,149,348 -0.49(-0.53%)
Dec 20, 2016 91.20 92.39 90.77 91.98 2,358,475 +1.23(+1.36%)
Dec 19, 2016 90.08 91.41 89.99 90.75 2,083,364 +0.43(+0.48%)
Dec 16, 2016 89.55 90.96 89.55 90.31 4,189,166 +0.32(+0.36%)
Dec 15, 2016 89.24 90.37 88.79 89.99 3,099,759 +0.75(+0.85%)
Dec 14, 2016 89.89 90.06 89.06 89.24 2,412,212 -0.69(-0.77%)
Dec 13, 2016 90.69 90.89 89.81 89.93 2,912,975 -0.97(-1.06%)
Dec 12, 2016 91.42 91.99 90.82 90.90 1,929,683 -1.06(-1.16%)
Dec 09, 2016 91.62 92.14 91.20 91.96 3,565,479 -0.27(-0.29%)
Dec 08, 2016 91.03 92.98 90.79 92.23 4,883,424 +0.94(+1.03%)
Dec 07, 2016 90.92 91.62 90.55 91.29 5,544,886 +0.30(+0.33%)
Dec 06, 2016 89.49 91.41 89.33 90.99 3,424,603 +1.09(+1.21%)
Dec 05, 2016 90.81 91.02 89.67 89.89 3,901,051 -0.19(-0.21%)
Dec 02, 2016 90.56 90.92 89.73 90.08 3,698,617 -1.07(-1.17%)
Dec 01, 2016 89.59 91.45 88.88 91.15 6,932,227 +2.22(+2.49%)
Nov 30, 2016 89.25 90.60 88.93 88.93 5,798,559 -0.13(-0.15%)
Nov 29, 2016 89.38 89.73 88.61 89.06 6,650,649 -1.20(-1.33%)
Nov 28, 2016 91.85 92.04 90.25 90.26 5,518,346 -1.97(-2.14%)
Nov 25, 2016 90.24 93.04 89.46 92.23 7,419,433 +1.55(+1.71%)
Nov 23, 2016 90.67 90.67 90.67 0 +9.02(+11.04%)
Nov 22, 2016 82.31 82.66 81.51 81.66 6,098,849 -0.26(-0.31%)
Nov 21, 2016 81.87 82.00 81.05 81.92 3,105,448 +0.30(+0.37%)
Nov 18, 2016 81.37 81.82 81.23 81.61 2,702,529 +0.17(+0.21%)
Nov 17, 2016 81.00 81.68 80.75 81.44 2,201,977 +0.46(+0.57%)
Nov 16, 2016 80.64 81.22 80.54 80.98 1,944,220 +0.00(+0.00%)
Nov 15, 2016 81.06 81.26 80.62 80.98 2,667,535 -0.33(-0.40%)
Nov 14, 2016 80.73 81.65 80.73 81.31 3,073,423 +0.46(+0.57%)
Nov 11, 2016 80.29 80.89 79.60 80.85 3,579,581 +0.35(+0.44%)
Nov 10, 2016 80.40 81.50 79.84 80.50 3,920,422 +0.52(+0.65%)
Nov 09, 2016 79.47 80.37 79.14 79.97 8,827,463 +0.99(+1.26%)
Nov 08, 2016 78.80 79.48 78.64 78.98 2,157,081 -0.01(-0.01%)
Nov 07, 2016 78.99 79.68 78.30 78.99 2,898,410 +0.83(+1.07%)
Nov 04, 2016 78.34 78.57 77.82 78.15 2,224,447 -0.21(-0.27%)
Nov 03, 2016 78.21 78.61 77.98 78.37 2,480,100 +0.12(+0.16%)
Nov 02, 2016 77.97 78.71 77.97 78.24 3,494,879 +0.06(+0.08%)
Nov 01, 2016 78.21 78.48 77.55 78.18 3,378,368 -0.19(-0.24%)
Oct 31, 2016 78.03 78.85 77.92 78.37 2,857,922 +1.00(+1.30%)
Oct 28, 2016 77.37 77.74 76.92 77.36 2,797,929 +0.15(+0.20%)
Oct 27, 2016 77.65 77.74 76.94 77.21 2,251,318 -0.04(-0.05%)
Oct 26, 2016 76.22 77.63 75.99 77.25 2,470,559 +0.46(+0.60%)
Oct 25, 2016 76.62 77.65 76.52 76.79 2,297,675 -0.16(-0.21%)
Oct 24, 2016 77.04 77.38 76.48 76.95 1,491,161 +0.24(+0.31%)
Oct 21, 2016 75.84 76.77 75.68 76.71 1,571,718 +0.28(+0.37%)
Oct 20, 2016 76.67 76.72 75.73 76.42 2,199,198 -0.40(-0.52%)
Oct 19, 2016 76.77 77.15 76.28 76.82 2,158,125 -0.04(-0.06%)
Oct 18, 2016 77.32 77.32 76.16 76.87 2,120,577 +0.12(+0.16%)
Oct 17, 2016 76.71 76.97 76.59 76.74 1,260,475 +0.06(+0.08%)
Oct 14, 2016 77.11 77.47 76.63 76.68 2,029,023 +0.05(+0.07%)
Oct 13, 2016 76.72 77.01 76.43 76.63 2,746,036 -0.53(-0.69%)
Oct 12, 2016 77.33 77.76 76.86 77.16 2,442,485 -0.10(-0.13%)
Oct 11, 2016 77.37 77.91 76.83 77.26 2,262,650 -0.39(-0.50%)
Oct 10, 2016 77.58 79.29 77.48 77.65 4,191,343 +1.06(+1.38%)
Oct 07, 2016 75.69 76.91 75.54 76.59 3,293,192 +0.90(+1.18%)
Oct 06, 2016 75.55 76.34 75.48 75.69 2,286,708 +0.15(+0.20%)
Oct 05, 2016 75.44 76.13 75.00 75.54 2,009,006 +0.37(+0.50%)
Oct 04, 2016 75.92 76.54 75.13 75.17 2,395,877 -0.58(-0.76%)
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.