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 (%)
Jun 30, 2009 31.05 31.45 29.76 30.15 10,113,003 -1.66(-5.22%)
Jun 29, 2009 31.64 32.34 31.38 31.82 3,976,808 +0.28(+0.89%)
Jun 26, 2009 31.51 32.00 31.35 31.54 9,811,270 -0.25(-0.78%)
Jun 25, 2009 31.52 31.85 31.27 31.78 7,600,941 +1.60(+5.30%)
Jun 24, 2009 30.06 30.86 29.96 30.18 5,958,021 +0.56(+1.89%)
Jun 23, 2009 29.54 29.95 29.04 29.63 5,867,519 +0.24(+0.82%)
Jun 22, 2009 29.88 29.88 29.09 29.38 8,327,591 -0.85(-2.82%)
Jun 19, 2009 31.07 31.07 30.14 30.24 6,160,002 -0.32(-1.04%)
Jun 18, 2009 31.18 31.20 30.19 30.55 5,583,804 -0.35(-1.15%)
Jun 17, 2009 31.26 31.30 29.55 30.91 8,391,040 -0.51(-1.61%)
Jun 16, 2009 32.73 33.23 31.16 31.41 6,936,158 -1.12(-3.43%)
Jun 15, 2009 33.27 33.39 32.01 32.53 6,326,094 -1.26(-3.73%)
Jun 12, 2009 33.72 33.80 32.98 33.79 4,752,590 -0.23(-0.69%)
Jun 11, 2009 34.62 34.72 33.98 34.03 7,209,185 -0.48(-1.38%)
Jun 10, 2009 35.21 35.42 33.59 34.50 5,473,423 -0.17(-0.50%)
Jun 09, 2009 34.73 35.40 34.27 34.68 5,577,013 +0.11(+0.31%)
Jun 08, 2009 33.97 35.02 33.67 34.57 6,831,962 -0.51(-1.44%)
Jun 05, 2009 35.59 35.97 34.53 35.08 7,173,932 +0.04(+0.11%)
Jun 04, 2009 34.30 35.32 33.97 35.04 5,536,773 +1.28(+3.78%)
Jun 03, 2009 34.74 34.83 33.36 33.76 9,068,425 -1.25(-3.58%)
Jun 02, 2009 35.39 35.87 34.65 35.02 7,849,417 -0.43(-1.21%)
Jun 01, 2009 33.77 35.66 33.63 35.45 11,813,674 +2.63(+8.03%)
May 29, 2009 31.84 32.81 31.84 32.81 6,518,358 +1.22(+3.87%)
May 28, 2009 32.49 32.71 31.11 31.59 8,363,440 -0.71(-2.20%)
May 27, 2009 32.57 33.48 32.22 32.30 6,051,954 +0.00(+0.00%)
May 26, 2009 31.41 32.71 31.09 32.30 5,686,698 +0.67(+2.12%)
May 22, 2009 31.53 32.97 31.38 31.63 9,543,241 +0.25(+0.79%)
May 21, 2009 32.68 32.70 31.10 31.38 12,275,478 -2.08(-6.23%)
May 20, 2009 33.60 35.85 33.21 33.46 14,071,555 +0.38(+1.16%)
May 19, 2009 33.52 33.78 31.33 33.08 8,548,625 -0.49(-1.46%)
May 18, 2009 32.09 33.59 31.87 33.57 7,220,786 +1.93(+6.11%)
May 15, 2009 31.51 32.48 31.29 31.63 5,733,854 +0.10(+0.31%)
May 14, 2009 31.00 31.83 30.57 31.54 7,261,933 +0.54(+1.75%)
May 13, 2009 32.33 32.51 30.81 30.99 7,568,008 -2.00(-6.06%)
May 12, 2009 33.42 33.85 32.14 32.99 7,351,846 -0.08(-0.25%)
May 11, 2009 33.39 33.65 32.75 33.08 5,762,238 -0.82(-2.43%)
May 08, 2009 33.30 34.55 33.30 33.90 7,875,881 +1.16(+3.54%)
May 07, 2009 36.01 36.22 32.66 32.74 10,356,296 -2.77(-7.81%)
May 06, 2009 34.76 35.85 34.06 35.51 9,456,275 +1.25(+3.63%)
May 05, 2009 33.82 34.49 33.50 34.27 5,573,797 +0.24(+0.71%)
May 04, 2009 32.79 34.34 32.75 34.03 7,315,312 +1.66(+5.13%)
May 01, 2009 31.15 32.64 31.14 32.37 7,171,589 +1.22(+3.93%)
Apr 30, 2009 30.84 32.44 30.67 31.14 8,124,579 +0.79(+2.61%)
Apr 29, 2009 29.40 30.76 29.21 30.35 6,615,193 +1.33(+4.58%)
Apr 28, 2009 29.29 29.70 28.69 29.02 5,370,241 -0.65(-2.19%)
Apr 27, 2009 30.19 30.53 29.30 29.67 6,182,911 -0.91(-2.99%)
Apr 24, 2009 29.44 31.05 29.29 30.58 7,370,937 +1.28(+4.35%)
Apr 23, 2009 29.35 30.25 28.37 29.31 8,214,352 -0.27(-0.92%)
Apr 22, 2009 28.31 30.56 28.15 29.58 11,341,751 +0.99(+3.46%)
Apr 21, 2009 27.11 28.77 27.00 28.59 8,223,794 +0.88(+3.16%)
Apr 20, 2009 29.32 29.32 27.62 27.72 7,022,628 -2.05(-6.90%)
Apr 17, 2009 29.97 30.46 29.46 29.77 7,460,685 -0.58(-1.91%)
Apr 16, 2009 29.44 30.65 28.95 30.35 8,864,500 +0.81(+2.73%)
Apr 15, 2009 27.64 29.59 27.60 29.54 7,674,133 +1.60(+5.73%)
Apr 14, 2009 27.94 28.98 27.63 27.94 5,073,044 -0.34(-1.20%)
Apr 13, 2009 28.03 28.58 27.25 28.28 5,069,181 +0.00(+0.00%)
Apr 09, 2009 26.83 28.38 26.80 28.28 7,161,606 +2.29(+8.83%)
Apr 08, 2009 26.52 27.06 25.50 25.99 9,351,547 -0.42(-1.57%)
Apr 07, 2009 27.38 27.38 26.35 26.40 7,244,568 -1.49(-5.36%)
Apr 06, 2009 27.86 28.04 27.02 27.90 5,658,977 -0.26(-0.91%)
Apr 03, 2009 27.14 28.32 26.97 28.15 9,769,126 +0.93(+3.41%)
Apr 02, 2009 26.46 27.74 26.30 27.23 9,091,594 +1.37(+5.28%)
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.