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, 2016 72.15 72.20 70.34 71.40 5,585,676 -0.41(-0.58%)
Jun 29, 2016 72.27 72.50 70.99 71.82 3,202,200 +0.11(+0.16%)
Jun 28, 2016 71.31 72.12 70.52 71.70 2,880,499 +1.23(+1.75%)
Jun 27, 2016 71.12 71.16 69.77 70.47 4,085,951 -1.00(-1.39%)
Jun 24, 2016 71.34 72.72 71.19 71.47 5,600,342 -2.25(-3.05%)
Jun 23, 2016 74.27 74.29 73.12 73.71 2,610,077 +0.32(+0.44%)
Jun 22, 2016 73.95 74.20 73.36 73.39 2,490,074 -0.15(-0.20%)
Jun 21, 2016 74.68 74.68 73.49 73.54 4,043,425 -1.31(-1.75%)
Jun 20, 2016 75.87 76.07 74.74 74.85 3,510,112 -0.36(-0.48%)
Jun 17, 2016 74.89 75.68 74.73 75.21 4,032,103 +0.77(+1.03%)
Jun 16, 2016 73.73 74.61 72.72 74.44 2,373,308 +0.25(+0.34%)
Jun 15, 2016 74.82 75.02 74.11 74.19 1,676,005 -0.28(-0.38%)
Jun 14, 2016 74.33 74.68 73.14 74.47 3,622,659 -0.15(-0.20%)
Jun 13, 2016 74.89 75.97 74.60 74.61 3,169,144 -0.31(-0.41%)
Jun 10, 2016 75.26 75.64 74.42 74.92 4,046,053 -1.12(-1.47%)
Jun 09, 2016 75.46 76.22 75.17 76.04 2,060,754 -0.20(-0.26%)
Jun 08, 2016 76.93 77.13 75.58 76.24 4,015,095 -0.11(-0.15%)
Jun 07, 2016 76.33 76.83 76.13 76.35 2,808,693 -0.15(-0.19%)
Jun 06, 2016 74.99 76.79 74.95 76.50 5,680,481 +1.67(+2.23%)
Jun 03, 2016 74.22 75.38 74.16 74.83 4,853,437 +1.32(+1.80%)
Jun 02, 2016 72.35 73.58 72.08 73.51 3,236,982 +1.08(+1.48%)
Jun 01, 2016 71.68 72.59 71.14 72.44 2,803,779 +0.47(+0.66%)
May 31, 2016 71.80 72.69 71.59 71.96 7,295,468 +1.57(+2.22%)
May 27, 2016 70.14 70.40 70.40 70.40 1,994,011 +0.20(+0.29%)
May 26, 2016 70.70 70.91 70.07 70.20 2,859,880 -0.19(-0.27%)
May 25, 2016 70.12 70.73 69.92 70.39 3,343,113 +0.74(+1.07%)
May 24, 2016 69.08 69.73 68.57 69.65 3,860,758 +1.54(+2.26%)
May 23, 2016 67.78 69.24 67.56 68.11 5,264,643 +0.12(+0.18%)
May 20, 2016 70.66 70.70 67.78 67.99 14,122,255 -3.94(-5.48%)
May 19, 2016 71.87 72.88 71.43 71.93 5,787,730 -0.31(-0.42%)
May 18, 2016 72.45 72.68 71.64 72.24 3,056,082 -0.52(-0.72%)
May 17, 2016 73.16 73.68 72.22 72.76 2,901,426 -0.38(-0.51%)
May 16, 2016 72.33 73.58 72.33 73.14 2,633,388 +1.01(+1.41%)
May 13, 2016 73.28 73.71 71.96 72.12 2,773,205 -1.47(-2.00%)
May 12, 2016 73.69 74.27 72.21 73.59 4,501,201 +0.22(+0.30%)
May 11, 2016 73.15 74.29 72.60 73.37 3,824,221 +0.08(+0.11%)
May 10, 2016 70.76 73.79 70.49 73.29 6,801,478 +2.82(+4.01%)
May 09, 2016 70.87 70.94 69.98 70.47 1,885,852 -0.76(-1.07%)
May 06, 2016 70.61 71.45 70.48 71.23 1,439,450 +0.22(+0.31%)
May 05, 2016 71.91 71.97 70.63 71.01 3,280,059 -0.86(-1.19%)
May 04, 2016 72.78 73.01 71.50 71.87 1,940,871 -1.07(-1.46%)
May 03, 2016 73.07 73.33 72.17 72.93 2,238,262 -0.78(-1.06%)
May 02, 2016 73.61 74.27 73.00 73.71 2,091,723 +0.16(+0.21%)
Apr 29, 2016 73.05 74.02 72.93 73.56 2,414,970 +0.16(+0.21%)
Apr 28, 2016 73.57 74.63 73.02 73.40 2,477,984 -0.68(-0.92%)
Apr 27, 2016 73.52 74.54 73.07 74.08 3,289,290 +1.13(+1.55%)
Apr 26, 2016 72.52 73.45 72.37 72.95 2,397,024 +0.88(+1.23%)
Apr 25, 2016 72.24 72.37 71.16 72.07 2,462,445 -0.34(-0.47%)
Apr 22, 2016 72.54 72.98 72.32 72.41 2,386,901 +0.00(+0.00%)
Apr 21, 2016 73.89 74.28 72.06 72.41 4,617,625 -1.28(-1.73%)
Apr 20, 2016 71.95 74.28 71.45 73.69 7,402,248 +1.66(+2.31%)
Apr 19, 2016 68.87 72.26 68.80 72.03 8,022,176 +3.53(+5.16%)
Apr 18, 2016 67.72 68.63 67.48 68.49 2,564,473 +0.77(+1.14%)
Apr 15, 2016 67.92 68.40 67.65 67.72 2,900,903 -0.19(-0.28%)
Apr 14, 2016 68.61 68.91 67.76 67.92 2,694,049 -0.70(-1.02%)
Apr 13, 2016 67.12 68.68 66.75 68.61 3,644,376 +1.63(+2.43%)
Apr 12, 2016 66.38 67.29 66.28 66.99 2,300,074 +0.74(+1.12%)
Apr 11, 2016 66.87 67.48 66.24 66.24 1,908,220 -0.49(-0.73%)
Apr 08, 2016 67.08 67.56 66.38 66.73 2,374,327 +0.11(+0.17%)
Apr 07, 2016 66.46 66.71 66.03 66.62 2,795,419 -0.14(-0.21%)
Apr 06, 2016 66.57 66.93 65.89 66.76 2,932,069 +0.24(+0.35%)
Apr 05, 2016 65.94 67.01 65.83 66.52 2,852,109 +0.15(+0.22%)
Apr 04, 2016 66.71 67.20 66.27 66.38 3,351,364 -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.