Skip to main content

Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 27.37 28.05 27.30 28.03 11,852,893 +0.77(+2.82%)
Oct 30, 2007 28.12 28.12 27.20 27.26 13,012,926 -0.06(-0.21%)
Oct 29, 2007 26.51 27.33 26.42 27.32 11,358,263 +1.00(+3.80%)
Oct 26, 2007 26.86 27.14 25.97 26.32 13,315,358 -0.34(-1.29%)
Oct 25, 2007 26.89 26.89 25.93 26.66 14,577,506 -0.28(-1.03%)
Oct 24, 2007 26.94 26.99 26.24 26.94 13,731,384 -0.18(-0.67%)
Oct 23, 2007 26.73 27.14 26.46 27.12 10,478,152 +0.91(+3.47%)
Oct 22, 2007 25.79 26.26 25.51 26.21 17,031,868 -0.05(-0.21%)
Oct 19, 2007 27.45 27.48 26.20 26.26 16,884,860 -1.34(-4.86%)
Oct 18, 2007 27.00 27.83 26.98 27.60 10,722,704 +0.35(+1.30%)
Oct 17, 2007 27.86 27.92 27.02 27.25 12,640,434 -0.08(-0.29%)
Oct 16, 2007 27.80 27.85 27.17 27.33 14,348,705 -0.61(-2.19%)
Oct 15, 2007 28.02 28.13 27.51 27.94 11,152,121 +0.04(+0.13%)
Oct 12, 2007 27.78 28.26 27.69 27.91 11,565,306 +0.26(+0.94%)
Oct 11, 2007 28.24 28.46 27.14 27.64 14,380,759 -0.35(-1.24%)
Oct 10, 2007 27.28 28.05 27.18 27.99 13,425,763 +0.58(+2.11%)
Oct 09, 2007 27.12 27.46 26.95 27.41 11,890,474 +0.52(+1.94%)
Oct 08, 2007 26.65 26.96 26.24 26.89 6,277,662 +0.24(+0.92%)
Oct 05, 2007 26.91 27.14 26.57 26.65 12,007,085 -0.06(-0.23%)
Oct 04, 2007 26.42 26.85 26.38 26.71 9,132,150 +0.47(+1.79%)
Oct 03, 2007 26.73 26.92 26.22 26.24 14,982,053 -0.59(-2.19%)
Oct 02, 2007 27.39 27.45 26.60 26.82 12,568,588 -0.48(-1.77%)
Oct 01, 2007 26.89 27.35 26.85 27.31 11,039,378 +0.45(+1.68%)
Sep 28, 2007 26.67 27.12 26.66 26.86 11,892,685 +0.19(+0.70%)
Sep 27, 2007 26.46 26.92 26.42 26.67 11,970,057 +0.22(+0.85%)
Sep 26, 2007 25.95 26.58 25.87 26.44 14,186,223 +0.72(+2.80%)
Sep 25, 2007 26.15 26.20 25.44 25.72 19,381,224 -0.65(-2.46%)
Sep 24, 2007 26.57 26.59 26.31 26.37 10,556,906 -0.28(-1.04%)
Sep 21, 2007 26.40 26.68 26.14 26.65 12,433,186 +0.51(+1.94%)
Sep 20, 2007 26.15 26.42 25.92 26.14 9,975,508 -0.11(-0.43%)
Sep 19, 2007 26.66 26.99 25.98 26.25 21,032,572 -0.14(-0.52%)
Sep 18, 2007 25.38 26.39 25.29 26.39 15,983,472 +1.16(+4.61%)
Sep 17, 2007 24.82 25.54 24.80 25.23 15,633,086 +0.27(+1.09%)
Sep 14, 2007 24.96 25.15 24.66 24.96 9,889,293 -0.00(-0.01%)
Sep 13, 2007 25.00 25.17 24.82 24.96 11,660,015 +0.02(+0.09%)
Sep 12, 2007 25.00 25.43 24.82 24.94 13,544,032 -0.08(-0.33%)
Sep 11, 2007 24.79 25.18 24.61 25.02 15,471,157 +0.24(+0.96%)
Sep 10, 2007 24.74 25.07 24.30 24.79 13,970,133 +0.20(+0.82%)
Sep 07, 2007 24.24 24.69 23.98 24.58 15,278,831 -0.17(-0.68%)
Sep 06, 2007 24.89 25.10 24.44 24.75 12,982,530 -0.14(-0.56%)
Sep 05, 2007 24.88 25.21 24.66 24.89 17,282,776 -0.20(-0.78%)
Sep 04, 2007 24.74 25.35 24.66 25.09 17,724,350 +0.47(+1.90%)
Aug 31, 2007 24.24 24.81 24.16 24.62 14,872,626 +0.75(+3.15%)
Aug 30, 2007 23.56 24.23 23.56 23.87 11,573,248 +0.08(+0.34%)
Aug 29, 2007 23.08 23.88 22.90 23.79 17,197,114 +0.91(+3.98%)
Aug 28, 2007 23.39 23.48 22.87 22.87 11,871,131 -0.70(-2.96%)
Aug 27, 2007 23.39 23.88 23.39 23.57 12,123,697 +0.00(+0.01%)
Aug 24, 2007 23.14 23.60 22.89 23.57 13,069,850 +0.52(+2.26%)
Aug 23, 2007 23.79 23.83 22.93 23.05 15,267,502 -0.60(-2.56%)
Aug 22, 2007 23.60 23.93 23.39 23.65 16,774,881 +0.26(+1.10%)
Aug 21, 2007 23.21 23.58 22.95 23.40 14,092,823 +0.19(+0.80%)
Aug 20, 2007 22.80 23.65 22.48 23.21 22,904,430 +0.66(+2.94%)
Aug 17, 2007 22.27 22.80 21.95 22.55 19,869,222 +0.74(+3.38%)
Aug 16, 2007 21.82 22.25 20.61 21.81 30,756,620 -0.01(-0.06%)
Aug 15, 2007 21.85 22.97 21.59 21.82 38,410,740 +0.64(+3.00%)
Aug 14, 2007 21.62 21.75 21.19 21.19 12,721,122 -0.28(-1.31%)
Aug 13, 2007 21.22 22.09 21.41 21.47 11,235,020 +0.24(+1.15%)
Aug 10, 2007 21.45 21.87 20.72 21.22 20,885,564 -0.51(-2.33%)
Aug 09, 2007 22.59 22.88 21.71 21.73 17,389,992 -0.86(-3.80%)
Aug 08, 2007 22.20 22.93 22.20 22.59 14,715,118 +0.19(+0.85%)
Aug 07, 2007 21.70 22.71 21.54 22.40 19,467,992 +0.70(+3.24%)
Aug 06, 2007 21.53 21.73 20.94 21.70 15,177,694 +0.25(+1.18%)
Aug 03, 2007 21.60 21.75 21.37 21.44 15,999,499 -0.30(-1.40%)
Aug 02, 2007 21.98 21.98 21.31 21.75 15,775,120 +0.06(+0.26%)
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.