Skip to main content

Deere & Co (NY: DE )

410.74 +1.60 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 28.54 29.25 28.47 29.23 11,365,585 +0.80(+2.82%)
Oct 30, 2007 29.32 29.32 28.36 28.43 12,477,925 -0.06(-0.21%)
Oct 29, 2007 27.65 28.50 27.56 28.49 10,891,290 +1.04(+3.80%)
Oct 26, 2007 28.01 28.31 27.08 27.44 12,767,923 -0.36(-1.29%)
Oct 25, 2007 28.04 28.04 27.04 27.80 13,978,180 -0.29(-1.03%)
Oct 24, 2007 28.10 28.15 27.36 28.09 13,166,845 -0.19(-0.67%)
Oct 23, 2007 27.88 28.31 27.59 28.28 10,047,364 +0.95(+3.47%)
Oct 22, 2007 26.89 27.39 26.61 27.33 16,331,636 -0.06(-0.21%)
Oct 19, 2007 28.63 28.66 27.33 27.39 16,190,672 -1.40(-4.86%)
Oct 18, 2007 28.15 29.02 28.13 28.79 10,281,861 +0.37(+1.29%)
Oct 17, 2007 29.06 29.12 28.18 28.42 12,120,747 -0.08(-0.29%)
Oct 16, 2007 28.99 29.05 28.34 28.50 13,758,786 -0.64(-2.19%)
Oct 15, 2007 29.22 29.33 28.69 29.14 10,693,623 +0.04(+0.13%)
Oct 12, 2007 28.97 29.47 28.88 29.10 11,089,821 +0.27(+0.94%)
Oct 11, 2007 29.45 29.68 28.31 28.83 13,789,522 -0.36(-1.24%)
Oct 10, 2007 28.45 29.26 28.34 29.19 12,873,789 +0.60(+2.11%)
Oct 09, 2007 28.28 28.64 28.11 28.59 11,401,621 +0.55(+1.94%)
Oct 08, 2007 27.79 28.12 27.36 28.04 6,019,568 +0.25(+0.92%)
Oct 05, 2007 28.07 28.30 27.71 27.79 11,513,438 -0.06(-0.23%)
Oct 04, 2007 27.55 28.00 27.51 27.85 8,756,699 +0.49(+1.79%)
Oct 03, 2007 27.87 28.08 27.34 27.36 14,366,095 -0.61(-2.19%)
Oct 02, 2007 28.56 28.63 27.74 27.98 12,051,855 -0.50(-1.77%)
Oct 01, 2007 28.04 28.53 28.00 28.48 10,585,516 +0.47(+1.68%)
Sep 28, 2007 27.81 28.29 27.80 28.01 11,403,741 +0.19(+0.70%)
Sep 27, 2007 27.60 28.08 27.55 27.81 11,477,932 +0.23(+0.85%)
Sep 26, 2007 27.06 27.72 26.97 27.58 13,602,984 +0.75(+2.80%)
Sep 25, 2007 27.27 27.33 26.53 26.83 18,584,404 -0.68(-2.46%)
Sep 24, 2007 27.71 27.73 27.44 27.50 10,122,880 -0.29(-1.04%)
Sep 21, 2007 27.53 27.82 27.26 27.79 11,922,020 +0.53(+1.94%)
Sep 20, 2007 27.27 27.55 27.03 27.26 9,565,385 -0.12(-0.43%)
Sep 19, 2007 27.80 28.15 27.09 27.38 20,167,858 -0.14(-0.52%)
Sep 18, 2007 26.47 27.52 26.37 27.52 15,326,343 +1.21(+4.61%)
Sep 17, 2007 25.88 26.64 25.86 26.31 14,990,362 +0.28(+1.09%)
Sep 14, 2007 26.03 26.23 25.71 26.03 9,482,714 -0.00(-0.01%)
Sep 13, 2007 26.07 26.25 25.88 26.03 11,180,637 +0.02(+0.09%)
Sep 12, 2007 26.08 26.52 25.88 26.01 12,987,196 -0.09(-0.33%)
Sep 11, 2007 25.85 26.26 25.66 26.10 14,835,090 +0.25(+0.96%)
Sep 10, 2007 25.80 26.14 25.34 25.85 13,395,778 +0.21(+0.82%)
Sep 07, 2007 25.28 25.75 25.01 25.64 14,650,672 -0.18(-0.68%)
Sep 06, 2007 25.96 26.18 25.49 25.81 12,448,779 -0.15(-0.56%)
Sep 05, 2007 25.94 26.29 25.72 25.96 16,572,228 -0.20(-0.78%)
Sep 04, 2007 25.80 26.44 25.72 26.16 16,995,648 +0.49(+1.90%)
Aug 31, 2007 25.28 25.87 25.19 25.67 14,261,167 +0.79(+3.15%)
Aug 30, 2007 24.57 25.27 24.57 24.89 11,097,436 +0.08(+0.34%)
Aug 29, 2007 24.07 24.91 23.88 24.80 16,490,088 +0.95(+3.98%)
Aug 28, 2007 24.39 24.48 23.86 23.86 11,383,073 -0.73(-2.96%)
Aug 27, 2007 24.39 24.91 24.39 24.58 11,625,255 +0.00(+0.01%)
Aug 24, 2007 24.13 24.62 23.87 24.58 12,532,509 +0.54(+2.26%)
Aug 23, 2007 24.81 24.85 23.91 24.04 14,639,808 -0.63(-2.55%)
Aug 22, 2007 24.62 24.96 24.40 24.67 16,085,215 +0.27(+1.10%)
Aug 21, 2007 24.20 24.59 23.94 24.40 13,513,425 +0.19(+0.80%)
Aug 20, 2007 23.77 24.67 23.44 24.20 21,962,760 +0.69(+2.94%)
Aug 17, 2007 23.22 23.78 22.89 23.51 19,052,338 +0.77(+3.39%)
Aug 16, 2007 22.76 23.21 21.50 22.74 29,492,122 -0.01(-0.06%)
Aug 15, 2007 22.79 23.95 22.52 22.76 36,831,560 +0.66(+3.00%)
Aug 14, 2007 22.55 22.68 22.09 22.09 12,198,118 -0.29(-1.31%)
Aug 13, 2007 22.13 23.03 22.32 22.39 10,773,114 +0.25(+1.15%)
Aug 10, 2007 22.37 22.80 21.61 22.13 20,026,896 -0.53(-2.33%)
Aug 09, 2007 23.56 23.86 22.64 22.66 16,675,036 -0.89(-3.80%)
Aug 08, 2007 23.15 23.92 23.15 23.56 14,110,135 +0.20(+0.85%)
Aug 07, 2007 22.63 23.68 22.46 23.36 18,667,604 +0.73(+3.24%)
Aug 06, 2007 22.45 22.67 21.84 22.63 14,553,693 +0.26(+1.18%)
Aug 03, 2007 22.53 22.68 22.29 22.36 15,341,711 -0.32(-1.40%)
Aug 02, 2007 22.93 22.93 22.23 22.68 15,126,556 +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.