Skip to main content

Deere & Co (NY: DE )

394.06 -17.10 (-4.16%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 71.62 71.67 69.82 70.87 5,627,343 -0.41(-0.58%)
Jun 29, 2016 71.74 71.96 70.46 71.28 3,226,088 +0.11(+0.16%)
Jun 28, 2016 70.78 71.58 70.00 71.17 2,901,987 +1.22(+1.75%)
Jun 27, 2016 70.60 70.63 69.25 69.95 4,116,431 -0.99(-1.40%)
Jun 24, 2016 70.81 72.19 70.66 70.94 5,642,118 -2.23(-3.05%)
Jun 23, 2016 73.72 73.74 72.58 73.17 2,629,548 +0.32(+0.44%)
Jun 22, 2016 73.40 73.65 72.82 72.85 2,508,649 -0.15(-0.20%)
Jun 21, 2016 74.12 74.13 72.95 72.99 4,073,588 -1.30(-1.75%)
Jun 20, 2016 75.31 75.51 74.18 74.30 3,536,296 -0.36(-0.48%)
Jun 17, 2016 74.34 75.12 74.17 74.65 4,062,181 +0.76(+1.03%)
Jun 16, 2016 73.18 74.05 72.18 73.89 2,391,012 +0.25(+0.34%)
Jun 15, 2016 74.27 74.46 73.56 73.64 1,688,508 -0.28(-0.38%)
Jun 14, 2016 73.78 74.12 72.60 73.91 3,649,682 -0.15(-0.20%)
Jun 13, 2016 74.34 75.41 74.04 74.06 3,192,785 -0.30(-0.41%)
Jun 10, 2016 74.70 75.08 73.87 74.37 4,076,235 -1.11(-1.47%)
Jun 09, 2016 74.90 75.66 74.62 75.48 2,076,127 -0.20(-0.26%)
Jun 08, 2016 76.36 76.56 75.02 75.68 4,045,046 -0.11(-0.15%)
Jun 07, 2016 75.76 76.26 75.56 75.79 2,829,645 -0.15(-0.19%)
Jun 06, 2016 74.43 76.22 74.39 75.94 5,722,855 +1.66(+2.23%)
Jun 03, 2016 73.67 74.83 73.61 74.28 4,889,642 +1.31(+1.80%)
Jun 02, 2016 71.81 73.04 71.54 72.97 3,261,129 +1.07(+1.48%)
Jun 01, 2016 71.14 72.06 70.62 71.90 2,824,695 +0.47(+0.66%)
May 31, 2016 71.27 72.15 71.06 71.43 7,349,889 +1.55(+2.22%)
May 27, 2016 69.62 69.88 69.88 69.88 2,008,886 +0.20(+0.29%)
May 26, 2016 70.17 70.38 69.55 69.68 2,881,214 -0.19(-0.27%)
May 25, 2016 69.60 70.21 69.40 69.87 3,368,051 +0.74(+1.07%)
May 24, 2016 68.57 69.21 68.06 69.13 3,889,558 +1.53(+2.26%)
May 23, 2016 67.27 68.72 67.06 67.60 5,303,915 +0.12(+0.18%)
May 20, 2016 70.14 70.18 67.27 67.48 14,227,602 -3.91(-5.48%)
May 19, 2016 71.34 72.34 70.90 71.40 5,830,905 -0.30(-0.42%)
May 18, 2016 71.92 72.14 71.11 71.70 3,078,879 -0.52(-0.72%)
May 17, 2016 72.62 73.13 71.68 72.22 2,923,070 -0.37(-0.51%)
May 16, 2016 71.80 73.03 71.80 72.59 2,653,033 +1.01(+1.41%)
May 13, 2016 72.74 73.17 71.42 71.59 2,793,892 -1.46(-2.00%)
May 12, 2016 73.14 73.72 71.67 73.05 4,534,778 +0.22(+0.30%)
May 11, 2016 72.61 73.74 72.06 72.83 3,852,748 +0.08(+0.11%)
May 10, 2016 70.23 73.25 69.97 72.75 6,852,215 +2.80(+4.01%)
May 09, 2016 70.35 70.42 69.46 69.95 1,899,920 -0.76(-1.07%)
May 06, 2016 70.09 70.92 69.96 70.70 1,450,188 +0.22(+0.31%)
May 05, 2016 71.38 71.44 70.11 70.49 3,304,527 -0.85(-1.19%)
May 04, 2016 72.24 72.47 70.97 71.34 1,955,349 -1.06(-1.46%)
May 03, 2016 72.53 72.79 71.64 72.39 2,254,959 -0.77(-1.06%)
May 02, 2016 73.06 73.72 72.46 73.17 2,107,327 +0.16(+0.21%)
Apr 29, 2016 72.51 73.47 72.39 73.01 2,432,985 +0.16(+0.21%)
Apr 28, 2016 73.03 74.08 72.48 72.85 2,496,469 -0.68(-0.92%)
Apr 27, 2016 72.98 73.99 72.53 73.53 3,313,827 +1.12(+1.55%)
Apr 26, 2016 71.99 72.91 71.83 72.41 2,414,905 +0.88(+1.23%)
Apr 25, 2016 71.71 71.83 70.63 71.54 2,480,814 -0.34(-0.47%)
Apr 22, 2016 72.00 72.44 71.79 71.87 2,404,706 +0.00(+0.00%)
Apr 21, 2016 73.34 73.73 71.53 71.87 4,652,070 -1.27(-1.73%)
Apr 20, 2016 71.41 73.73 70.92 73.14 7,457,466 +1.65(+2.31%)
Apr 19, 2016 68.36 71.73 68.29 71.49 8,082,019 +3.51(+5.16%)
Apr 18, 2016 67.22 68.12 66.98 67.99 2,583,603 +0.76(+1.14%)
Apr 15, 2016 67.41 67.89 67.15 67.22 2,922,542 -0.19(-0.28%)
Apr 14, 2016 68.10 68.40 67.26 67.41 2,714,146 -0.69(-1.02%)
Apr 13, 2016 66.62 68.17 66.26 68.11 3,671,561 +1.61(+2.43%)
Apr 12, 2016 65.89 66.79 65.79 66.49 2,317,231 +0.74(+1.12%)
Apr 11, 2016 66.37 66.98 65.75 65.75 1,922,455 -0.49(-0.73%)
Apr 08, 2016 66.59 67.06 65.89 66.24 2,392,039 +0.11(+0.17%)
Apr 07, 2016 65.97 66.21 65.54 66.13 2,816,272 -0.14(-0.21%)
Apr 06, 2016 66.08 66.43 65.41 66.27 2,953,942 +0.23(+0.35%)
Apr 05, 2016 65.45 66.52 65.34 66.03 2,873,385 +0.15(+0.22%)
Apr 04, 2016 66.21 66.70 65.78 65.88 3,376,364 -0.52(-0.78%)
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.