Skip to main content

Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 14.97 15.20 14.84 15.11 10,289,419 +0.20(+1.31%)
Jun 29, 2006 14.33 14.94 14.33 14.91 13,101,904 +0.68(+4.78%)
Jun 28, 2006 14.45 14.47 14.12 14.23 7,911,877 -0.22(-1.54%)
Jun 27, 2006 14.58 14.73 14.41 14.45 9,761,076 -0.15(-1.02%)
Jun 26, 2006 14.50 14.69 14.46 14.60 8,210,865 +0.14(+0.95%)
Jun 23, 2006 14.20 14.56 14.06 14.46 9,261,472 +0.24(+1.65%)
Jun 22, 2006 14.28 14.28 14.02 14.23 9,672,098 -0.05(-0.33%)
Jun 21, 2006 14.22 14.40 14.16 14.28 11,833,550 +0.02(+0.13%)
Jun 20, 2006 14.20 14.34 14.03 14.26 17,287,750 -0.01(-0.08%)
Jun 19, 2006 14.64 14.75 14.22 14.27 10,051,223 -0.35(-2.41%)
Jun 16, 2006 14.52 14.71 14.49 14.62 13,216,858 +0.09(+0.61%)
Jun 15, 2006 14.15 14.54 14.15 14.53 11,445,583 +0.48(+3.41%)
Jun 14, 2006 14.03 14.24 13.90 14.05 15,000,291 +0.03(+0.19%)
Jun 13, 2006 13.89 14.17 13.82 14.03 18,971,704 +0.04(+0.28%)
Jun 12, 2006 14.40 14.62 13.88 13.99 16,028,790 -0.46(-3.16%)
Jun 09, 2006 14.53 14.64 14.29 14.44 11,718,597 -0.06(-0.44%)
Jun 08, 2006 14.55 14.56 13.99 14.51 22,824,294 -0.08(-0.52%)
Jun 07, 2006 14.84 15.04 14.58 14.58 22,611,520 -0.26(-1.72%)
Jun 06, 2006 15.39 15.45 14.79 14.84 21,252,530 -0.56(-3.61%)
Jun 05, 2006 15.88 15.88 15.33 15.39 12,390,079 -0.49(-3.05%)
Jun 02, 2006 15.78 15.92 15.64 15.88 10,380,608 +0.26(+1.67%)
Jun 01, 2006 15.57 15.69 15.34 15.62 7,663,180 +0.13(+0.83%)
May 31, 2006 15.33 15.76 15.28 15.49 12,897,420 +0.17(+1.10%)
May 30, 2006 15.76 15.76 15.29 15.32 8,634,203 -0.44(-2.77%)
May 26, 2006 15.56 15.88 15.41 15.76 8,719,865 +0.15(+0.94%)
May 25, 2006 15.31 15.63 15.08 15.61 13,435,711 +0.40(+2.60%)
May 24, 2006 15.31 15.55 14.75 15.21 16,161,429 -0.10(-0.64%)
May 23, 2006 15.16 15.59 15.16 15.31 13,740,226 +0.24(+1.61%)
May 22, 2006 15.23 15.23 14.91 15.07 11,742,914 -0.16(-1.05%)
May 19, 2006 15.26 15.31 14.88 15.23 16,738,958 +0.10(+0.66%)
May 18, 2006 15.57 15.68 15.09 15.13 18,380,358 -0.51(-3.28%)
May 17, 2006 16.16 16.26 15.53 15.64 16,077,977 -0.52(-3.20%)
May 16, 2006 15.84 16.44 15.81 16.16 30,560,978 +0.32(+2.05%)
May 15, 2006 16.20 16.21 15.51 15.84 19,827,220 -0.38(-2.35%)
May 12, 2006 16.04 16.23 15.76 16.22 20,981,174 +0.18(+1.14%)
May 11, 2006 16.43 16.63 16.03 16.04 12,501,716 -0.39(-2.40%)
May 10, 2006 16.45 16.64 16.36 16.43 11,501,402 -0.02(-0.11%)
May 09, 2006 16.43 16.48 16.38 16.45 6,309,163 -0.05(-0.32%)
May 08, 2006 16.34 16.53 16.25 16.50 9,090,700 +0.15(+0.92%)
May 05, 2006 16.47 16.53 16.34 16.35 8,789,500 +0.08(+0.50%)
May 04, 2006 16.45 16.53 16.13 16.27 9,752,234 -0.15(-0.89%)
May 03, 2006 16.53 16.55 16.30 16.42 9,304,579 -0.11(-0.68%)
May 02, 2006 16.19 16.53 16.09 16.53 14,705,170 +0.49(+3.06%)
May 01, 2006 16.06 16.55 16.00 16.04 16,752,775 +0.15(+0.97%)
Apr 28, 2006 15.54 15.90 15.45 15.88 12,203,280 +0.34(+2.21%)
Apr 27, 2006 15.62 15.77 15.39 15.54 11,206,281 -0.08(-0.49%)
Apr 26, 2006 15.30 15.81 15.29 15.62 12,676,909 +0.42(+2.77%)
Apr 25, 2006 15.67 15.83 15.17 15.19 15,043,951 -0.45(-2.90%)
Apr 24, 2006 15.85 15.95 15.58 15.65 10,339,711 -0.20(-1.23%)
Apr 21, 2006 15.92 16.10 15.76 15.84 8,691,127 +0.04(+0.24%)
Apr 20, 2006 16.00 16.07 15.76 15.81 12,423,238 -0.15(-0.94%)
Apr 19, 2006 16.06 16.08 15.80 15.96 11,452,215 -0.07(-0.43%)
Apr 18, 2006 15.50 16.10 15.53 16.02 20,889,986 +0.53(+3.42%)
Apr 17, 2006 15.33 15.51 15.33 15.49 11,352,184 +0.17(+1.09%)
Apr 13, 2006 15.21 15.36 15.09 15.33 12,575,220 +0.12(+0.79%)
Apr 12, 2006 14.65 15.24 14.78 15.21 19,369,618 +0.56(+3.83%)
Apr 11, 2006 14.52 14.74 14.52 14.65 11,950,714 +0.14(+0.96%)
Apr 10, 2006 14.41 14.55 14.37 14.51 5,362,457 +0.10(+0.69%)
Apr 07, 2006 14.52 14.57 14.34 14.41 11,904,291 -0.07(-0.46%)
Apr 06, 2006 14.64 14.64 14.32 14.48 9,218,917 -0.16(-1.12%)
Apr 05, 2006 14.56 14.64 14.45 14.64 9,248,761 +0.08(+0.56%)
Apr 04, 2006 14.48 14.58 14.45 14.56 6,261,635 +0.08(+0.56%)
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.