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 29, 2012 63.49 64.16 62.99 64.15 6,152,351 +2.09(+3.36%)
Jun 28, 2012 61.46 62.45 61.05 62.07 5,202,886 +0.13(+0.21%)
Jun 27, 2012 60.35 62.19 60.25 61.94 6,606,183 +2.01(+3.36%)
Jun 26, 2012 58.92 60.22 58.69 59.92 5,834,086 +1.25(+2.14%)
Jun 25, 2012 59.05 59.22 58.15 58.67 3,812,061 -0.88(-1.48%)
Jun 22, 2012 59.37 60.05 59.16 59.55 4,538,409 +0.37(+0.63%)
Jun 21, 2012 60.68 61.23 59.09 59.18 3,432,505 -1.42(-2.34%)
Jun 20, 2012 60.46 61.39 60.16 60.60 3,858,594 -0.13(-0.22%)
Jun 19, 2012 59.61 61.49 59.54 60.74 4,796,912 +1.69(+2.86%)
Jun 18, 2012 59.14 59.43 58.66 59.05 4,413,239 -0.36(-0.61%)
Jun 15, 2012 59.29 59.77 59.06 59.41 5,227,773 +0.50(+0.86%)
Jun 14, 2012 57.83 59.14 57.42 58.91 4,624,306 +1.14(+1.97%)
Jun 13, 2012 58.26 58.66 57.49 57.77 3,831,462 -0.62(-1.07%)
Jun 12, 2012 57.41 58.50 57.07 58.39 3,331,033 +1.20(+2.10%)
Jun 11, 2012 59.29 59.38 57.10 57.20 3,672,923 -1.40(-2.38%)
Jun 08, 2012 57.54 58.60 57.21 58.59 4,534,564 +0.63(+1.09%)
Jun 07, 2012 58.78 59.48 57.82 57.96 3,743,693 +0.00(+0.00%)
Jun 06, 2012 56.85 57.97 56.71 57.96 4,043,974 +1.47(+2.60%)
Jun 05, 2012 55.56 56.74 55.44 56.49 3,682,763 +0.84(+1.50%)
Jun 04, 2012 56.46 56.46 54.81 55.66 4,778,200 -0.73(-1.30%)
Jun 01, 2012 56.52 57.14 56.08 56.39 6,768,136 -1.85(-3.18%)
May 31, 2012 59.06 59.30 57.73 58.24 6,534,200 -1.53(-2.56%)
May 30, 2012 59.70 60.15 59.46 59.77 4,479,146 -0.38(-0.63%)
May 29, 2012 59.86 60.72 59.71 60.15 3,709,696 +0.91(+1.53%)
May 25, 2012 59.75 60.24 58.96 59.25 3,216,396 -0.42(-0.70%)
May 24, 2012 60.11 60.44 58.82 59.66 3,520,496 -0.22(-0.37%)
May 23, 2012 58.63 60.05 57.91 59.88 4,295,415 +0.80(+1.36%)
May 22, 2012 59.62 59.95 58.70 59.08 4,652,509 -0.30(-0.50%)
May 21, 2012 58.06 59.71 57.99 59.38 4,797,555 +1.67(+2.90%)
May 18, 2012 57.89 58.76 57.53 57.71 5,125,625 +0.17(+0.30%)
May 17, 2012 58.88 59.12 56.66 57.54 7,683,963 -0.95(-1.63%)
May 16, 2012 60.31 60.50 58.39 58.49 10,562,781 -1.92(-3.18%)
May 15, 2012 60.90 61.38 60.01 60.41 5,584,167 -0.56(-0.92%)
May 14, 2012 61.71 61.85 60.60 60.97 5,389,378 -1.37(-2.20%)
May 11, 2012 61.85 62.88 61.70 62.34 4,132,794 +0.09(+0.14%)
May 10, 2012 62.92 63.35 62.20 62.26 4,263,515 -0.07(-0.11%)
May 09, 2012 62.39 62.84 61.71 62.33 5,107,726 -1.17(-1.85%)
May 08, 2012 62.84 63.61 62.03 63.50 4,913,311 +0.25(+0.40%)
May 07, 2012 63.24 63.71 62.73 63.25 3,057,178 -0.37(-0.58%)
May 04, 2012 64.71 64.71 63.20 63.62 4,293,096 -1.42(-2.18%)
May 03, 2012 65.86 66.17 64.79 65.04 3,605,703 -0.74(-1.13%)
May 02, 2012 65.39 65.81 64.92 65.78 3,613,767 +0.07(+0.11%)
May 01, 2012 65.62 66.15 64.86 65.71 4,309,365 +0.77(+1.19%)
Apr 30, 2012 65.40 65.42 64.58 64.94 3,118,285 -0.42(-0.64%)
Apr 27, 2012 65.13 65.55 64.66 65.36 2,992,033 +0.47(+0.72%)
Apr 26, 2012 64.26 64.95 63.95 64.89 3,611,786 +0.68(+1.06%)
Apr 25, 2012 64.64 64.64 63.93 64.21 4,190,264 +0.36(+0.57%)
Apr 24, 2012 63.23 64.03 63.16 63.85 3,499,361 +0.78(+1.24%)
Apr 23, 2012 62.96 63.21 62.32 63.07 4,558,582 -0.73(-1.14%)
Apr 20, 2012 63.57 64.16 63.49 63.80 3,950,675 +0.41(+0.65%)
Apr 19, 2012 63.79 64.26 62.70 63.39 3,625,913 -0.43(-0.68%)
Apr 18, 2012 63.58 64.32 63.49 63.82 3,926,037 +0.03(+0.05%)
Apr 17, 2012 63.35 64.06 62.95 63.79 3,710,544 +1.05(+1.67%)
Apr 16, 2012 63.26 63.46 62.23 62.74 3,908,267 +0.08(+0.13%)
Apr 13, 2012 62.31 63.18 62.18 62.66 4,785,646 +0.10(+0.16%)
Apr 12, 2012 61.50 62.84 61.35 62.56 4,757,251 +1.41(+2.31%)
Apr 11, 2012 61.21 61.76 60.71 61.15 7,175,087 +0.82(+1.36%)
Apr 10, 2012 62.35 62.48 59.86 60.33 11,238,968 -2.32(-3.70%)
Apr 09, 2012 63.28 63.54 62.50 62.64 7,391,510 -1.88(-2.91%)
Apr 05, 2012 64.37 65.64 64.23 64.52 5,339,928 +0.49(+0.76%)
Apr 04, 2012 63.80 64.32 63.53 64.03 3,751,490 -0.43(-0.66%)
Apr 03, 2012 64.79 65.05 64.03 64.46 4,123,651 -0.35(-0.54%)
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.