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 (%)
Mar 31, 2005 12.58 12.74 12.57 12.67 9,739,205 +0.16(+1.25%)
Mar 30, 2005 12.51 12.60 12.31 12.51 14,188,566 +0.03(+0.21%)
Mar 29, 2005 12.74 12.78 12.46 12.48 11,168,978 -0.36(-2.83%)
Mar 28, 2005 12.89 12.91 12.79 12.85 8,631,634 -0.04(-0.29%)
Mar 24, 2005 12.71 12.92 12.70 12.89 10,406,397 +0.23(+1.82%)
Mar 23, 2005 12.70 12.78 12.52 12.66 12,100,079 -0.04(-0.30%)
Mar 22, 2005 12.95 13.07 12.68 12.69 10,778,413 -0.26(-2.00%)
Mar 21, 2005 12.91 13.01 12.85 12.95 8,429,727 +0.05(+0.40%)
Mar 18, 2005 12.83 12.92 12.74 12.90 13,468,380 +0.12(+0.92%)
Mar 17, 2005 12.72 12.90 12.64 12.78 9,984,566 +0.10(+0.82%)
Mar 16, 2005 12.78 12.84 12.62 12.68 10,147,787 -0.14(-1.08%)
Mar 15, 2005 12.92 13.00 12.82 12.82 11,293,513 -0.11(-0.83%)
Mar 14, 2005 13.06 13.07 12.89 12.93 7,046,058 -0.17(-1.28%)
Mar 11, 2005 13.06 13.18 12.98 13.09 9,326,913 +0.07(+0.57%)
Mar 10, 2005 13.18 13.20 12.92 13.02 14,290,314 -0.14(-1.09%)
Mar 09, 2005 13.46 13.46 13.12 13.16 11,049,212 -0.29(-2.17%)
Mar 08, 2005 13.47 13.56 13.35 13.46 7,269,692 -0.04(-0.27%)
Mar 07, 2005 13.59 13.63 13.42 13.49 8,752,990 -0.16(-1.17%)
Mar 04, 2005 13.47 13.68 13.41 13.65 10,917,257 +0.34(+2.57%)
Mar 03, 2005 13.48 13.48 13.23 13.31 9,021,668 -0.17(-1.29%)
Mar 02, 2005 13.26 13.50 13.22 13.48 11,613,596 +0.09(+0.68%)
Mar 01, 2005 13.39 13.46 13.31 13.39 10,572,267 -0.02(-0.18%)
Feb 28, 2005 13.27 13.53 13.26 13.42 16,789,502 +0.10(+0.74%)
Feb 25, 2005 12.96 13.41 12.89 13.32 16,774,134 +0.34(+2.65%)
Feb 24, 2005 12.62 13.01 12.62 12.98 15,376,687 +0.37(+2.95%)
Feb 23, 2005 12.61 12.66 12.48 12.61 8,352,356 +0.11(+0.84%)
Feb 22, 2005 12.53 12.77 12.43 12.50 11,454,615 -0.06(-0.50%)
Feb 18, 2005 12.42 12.60 12.34 12.56 14,965,985 +0.14(+1.09%)
Feb 17, 2005 12.62 12.71 12.41 12.43 11,890,224 -0.16(-1.27%)
Feb 16, 2005 12.47 12.63 12.42 12.59 16,092,104 +0.11(+0.91%)
Feb 15, 2005 12.78 12.83 12.39 12.47 41,569,944 -0.61(-4.69%)
Feb 14, 2005 13.11 13.18 12.94 13.09 9,140,904 +0.00(+0.03%)
Feb 11, 2005 12.89 13.20 12.88 13.08 9,006,300 +0.23(+1.81%)
Feb 10, 2005 12.80 12.90 12.80 12.85 6,363,498 +0.09(+0.74%)
Feb 09, 2005 12.93 13.02 12.74 12.76 8,639,583 -0.13(-1.02%)
Feb 08, 2005 12.91 12.98 12.83 12.89 7,723,849 +0.01(+0.07%)
Feb 07, 2005 13.05 13.05 12.85 12.88 9,535,708 -0.21(-1.59%)
Feb 04, 2005 13.29 13.37 12.94 13.09 11,757,209 -0.18(-1.35%)
Feb 03, 2005 13.19 13.29 13.15 13.27 4,935,844 +0.03(+0.23%)
Feb 02, 2005 13.24 13.28 13.07 13.24 5,837,269 -0.03(-0.21%)
Feb 01, 2005 13.12 13.31 12.97 13.26 9,329,032 +0.16(+1.24%)
Jan 31, 2005 12.87 13.13 12.86 13.10 7,639,059 +0.28(+2.15%)
Jan 28, 2005 12.74 12.87 12.68 12.83 9,486,424 +0.17(+1.34%)
Jan 27, 2005 12.55 12.69 12.30 12.66 20,429,118 -0.12(-0.93%)
Jan 26, 2005 12.92 12.93 12.70 12.78 10,527,753 -0.08(-0.62%)
Jan 25, 2005 12.78 13.04 12.76 12.85 7,242,135 +0.09(+0.68%)
Jan 24, 2005 12.83 12.89 12.69 12.77 6,698,419 -0.06(-0.50%)
Jan 21, 2005 12.97 13.02 12.76 12.83 12,360,279 -0.24(-1.85%)
Jan 20, 2005 13.13 13.18 13.04 13.07 7,488,557 -0.15(-1.10%)
Jan 19, 2005 13.23 13.31 13.14 13.22 8,364,545 -0.11(-0.85%)
Jan 18, 2005 13.37 13.38 13.21 13.33 9,262,260 -0.04(-0.27%)
Jan 14, 2005 13.28 13.48 13.27 13.37 6,453,057 +0.05(+0.41%)
Jan 13, 2005 13.21 13.48 13.21 13.31 7,833,546 +0.10(+0.79%)
Jan 12, 2005 13.16 13.22 12.94 13.21 8,352,356 +0.14(+1.08%)
Jan 11, 2005 13.23 13.24 13.03 13.07 7,583,416 -0.18(-1.33%)
Jan 10, 2005 13.28 13.35 13.08 13.24 10,386,259 -0.06(-0.45%)
Jan 07, 2005 13.45 13.45 13.22 13.30 13,496,996 -0.19(-1.39%)
Jan 06, 2005 13.42 13.63 13.41 13.49 9,552,666 +0.18(+1.39%)
Jan 05, 2005 13.32 13.51 13.30 13.31 6,535,728 -0.13(-0.97%)
Jan 04, 2005 13.86 13.86 13.28 13.44 8,671,379 -0.33(-2.39%)
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.