Skip to main content

Deere & Co (NY: DE )

410.03 +0.89 (+0.22%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 75.75 76.11 75.30 75.44 4,087,914 -0.71(-0.93%)
Jan 30, 2013 76.39 76.68 75.79 76.15 3,791,239 -0.09(-0.12%)
Jan 29, 2013 75.30 76.27 75.22 76.23 3,611,337 +0.85(+1.13%)
Jan 28, 2013 75.16 75.39 74.60 75.38 3,252,174 +0.42(+0.56%)
Jan 25, 2013 74.60 75.21 74.47 74.97 3,498,391 +0.18(+0.25%)
Jan 24, 2013 74.08 75.15 74.08 74.78 3,516,619 +0.38(+0.51%)
Jan 23, 2013 73.96 74.50 73.71 74.41 3,234,199 +0.09(+0.12%)
Jan 22, 2013 72.99 74.46 72.95 74.32 5,234,811 +1.36(+1.87%)
Jan 18, 2013 72.46 72.95 72.15 72.95 3,977,567 +0.69(+0.95%)
Jan 17, 2013 72.17 72.38 71.93 72.26 2,530,059 +0.43(+0.60%)
Jan 16, 2013 71.85 72.13 71.61 71.83 1,849,879 -0.14(-0.19%)
Jan 15, 2013 71.74 72.18 71.71 71.97 2,164,547 -0.10(-0.14%)
Jan 14, 2013 72.62 72.99 71.74 72.07 2,704,260 +0.19(+0.27%)
Jan 11, 2013 72.07 72.70 71.80 71.88 4,095,670 -0.23(-0.32%)
Jan 10, 2013 71.73 72.13 71.22 72.11 2,950,693 +0.68(+0.95%)
Jan 09, 2013 70.71 71.61 70.56 71.43 3,203,311 +1.11(+1.57%)
Jan 08, 2013 70.87 71.29 69.95 70.32 2,711,017 -0.74(-1.04%)
Jan 07, 2013 70.73 71.21 70.66 71.06 2,318,302 -0.06(-0.08%)
Jan 04, 2013 70.72 71.48 70.66 71.12 3,361,737 +0.72(+1.03%)
Jan 03, 2013 70.64 71.11 70.19 70.39 2,964,892 -0.18(-0.25%)
Jan 02, 2013 70.60 70.81 69.24 70.57 4,338,073 +1.33(+1.92%)
Dec 31, 2012 67.79 69.38 67.61 69.24 2,606,689 +1.43(+2.11%)
Dec 28, 2012 68.42 68.63 67.76 67.81 2,072,878 -1.11(-1.62%)
Dec 27, 2012 69.29 69.62 68.17 68.93 2,194,361 -0.10(-0.14%)
Dec 26, 2012 68.89 69.57 68.74 69.02 2,507,795 +0.34(+0.49%)
Dec 24, 2012 68.41 68.93 68.31 68.69 1,100,540 -0.07(-0.10%)
Dec 21, 2012 68.49 68.94 68.14 68.76 4,266,462 -0.45(-0.65%)
Dec 20, 2012 68.92 69.23 68.36 69.21 2,731,340 +0.53(+0.77%)
Dec 19, 2012 69.14 69.46 68.66 68.68 3,294,142 -0.61(-0.89%)
Dec 18, 2012 69.01 69.53 68.70 69.29 4,113,433 +0.39(+0.57%)
Dec 17, 2012 68.66 68.99 68.38 68.90 2,871,988 +0.35(+0.51%)
Dec 14, 2012 68.21 69.16 68.21 68.55 2,809,499 +0.30(+0.44%)
Dec 13, 2012 68.65 68.77 67.87 68.25 3,148,451 -0.56(-0.81%)
Dec 12, 2012 68.41 69.37 68.38 68.81 3,636,190 +0.65(+0.96%)
Dec 11, 2012 68.41 68.77 67.76 68.15 3,883,614 -0.28(-0.41%)
Dec 10, 2012 67.86 68.56 67.73 68.43 3,879,122 +0.28(+0.41%)
Dec 07, 2012 67.76 68.20 67.55 68.15 3,516,966 +0.56(+0.83%)
Dec 06, 2012 67.11 67.71 66.94 67.60 2,496,861 +0.39(+0.58%)
Dec 05, 2012 66.98 67.57 66.52 67.20 3,772,930 +0.59(+0.89%)
Dec 04, 2012 66.54 66.89 66.18 66.61 3,597,610 -0.44(-0.65%)
Nov 30, 2012 67.81 67.81 66.84 67.05 3,392,784 -0.65(-0.95%)
Nov 29, 2012 67.57 67.80 67.18 67.70 2,594,460 +0.47(+0.70%)
Nov 28, 2012 67.01 67.43 66.56 67.23 3,618,551 -0.10(-0.15%)
Nov 27, 2012 67.20 68.01 67.13 67.33 3,996,751 -0.05(-0.07%)
Nov 26, 2012 66.67 67.46 66.41 67.38 4,524,017 +0.39(+0.58%)
Nov 23, 2012 66.08 67.11 66.49 66.99 2,756,032 +0.91(+1.38%)
Nov 21, 2012 66.34 67.28 65.47 66.08 13,289,016 -2.52(-3.67%)
Nov 20, 2012 68.79 69.00 67.94 68.60 5,711,287 -0.21(-0.30%)
Nov 19, 2012 68.74 69.14 68.48 68.81 4,871,344 +0.80(+1.17%)
Nov 16, 2012 68.29 68.49 67.36 68.01 4,740,593 -0.11(-0.16%)
Nov 15, 2012 67.81 68.42 67.48 68.12 3,928,999 +0.52(+0.77%)
Nov 14, 2012 68.62 68.90 67.46 67.60 4,007,402 -0.76(-1.11%)
Nov 13, 2012 67.93 69.33 67.82 68.36 4,248,361 +0.01(+0.01%)
Nov 12, 2012 67.36 69.01 67.20 68.35 3,209,305 +1.11(+1.65%)
Nov 09, 2012 66.35 67.67 66.22 67.24 3,115,607 +0.56(+0.84%)
Nov 08, 2012 67.05 67.71 66.60 66.69 3,351,474 -0.43(-0.64%)
Nov 07, 2012 67.49 68.43 66.61 67.12 3,907,353 -1.57(-2.29%)
Nov 06, 2012 68.79 69.33 68.60 68.69 2,759,652 +0.17(+0.24%)
Nov 05, 2012 67.20 68.64 67.20 68.52 1,900,048 +0.23(+0.34%)
Nov 02, 2012 69.63 69.81 68.25 68.29 3,217,452 -1.01(-1.46%)
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.