Skip to main content

Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 97.28 98.24 96.90 97.33 2,525,294 -0.28(-0.28%)
Mar 30, 2017 96.86 97.84 96.79 97.61 1,220,732 +0.89(+0.92%)
Mar 29, 2017 96.25 96.86 95.99 96.73 1,806,247 +0.40(+0.42%)
Mar 28, 2017 95.42 96.51 95.42 96.32 2,097,355 +1.04(+1.09%)
Mar 27, 2017 95.68 96.02 95.10 95.28 3,906,200 -1.62(-1.67%)
Mar 24, 2017 97.39 98.02 96.33 96.90 2,074,603 -0.49(-0.50%)
Mar 23, 2017 97.68 98.44 97.15 97.39 1,176,896 -0.21(-0.22%)
Mar 22, 2017 97.54 98.02 97.01 97.60 1,856,349 +0.14(+0.15%)
Mar 21, 2017 98.93 99.13 97.04 97.46 2,543,785 -1.13(-1.15%)
Mar 20, 2017 98.22 98.87 97.72 98.59 1,529,787 +0.38(+0.39%)
Mar 17, 2017 98.47 98.79 98.01 98.21 4,636,056 -0.25(-0.25%)
Mar 16, 2017 98.87 98.94 98.18 98.46 1,550,769 -0.05(-0.05%)
Mar 15, 2017 97.44 98.98 97.07 98.51 2,901,596 +1.40(+1.45%)
Mar 14, 2017 97.19 97.44 96.60 97.11 1,691,560 -0.60(-0.61%)
Mar 13, 2017 97.96 98.40 97.23 97.70 1,631,471 -0.04(-0.04%)
Mar 10, 2017 97.66 97.81 96.81 97.74 2,110,828 +0.30(+0.31%)
Mar 09, 2017 98.29 98.61 96.75 97.43 2,390,498 -0.79(-0.81%)
Mar 08, 2017 98.20 98.97 97.94 98.23 2,128,609 +0.20(+0.21%)
Mar 07, 2017 98.55 98.65 97.83 98.02 1,844,434 -0.53(-0.54%)
Mar 06, 2017 97.73 98.75 97.55 98.55 1,900,113 +0.01(+0.01%)
Mar 03, 2017 97.29 98.71 96.79 98.55 2,122,175 +1.15(+1.18%)
Mar 02, 2017 98.49 98.90 97.26 97.40 2,641,839 -1.49(-1.51%)
Mar 01, 2017 98.45 99.39 98.44 98.89 3,216,278 +1.54(+1.58%)
Feb 28, 2017 96.84 98.36 96.84 97.35 3,163,094 -0.02(-0.02%)
Feb 27, 2017 96.61 97.58 96.53 97.37 2,063,983 +0.79(+0.82%)
Feb 24, 2017 95.38 96.63 95.21 96.58 2,436,460 +0.79(+0.83%)
Feb 23, 2017 97.41 97.54 94.89 95.79 4,690,555 -1.71(-1.75%)
Feb 22, 2017 96.74 97.74 96.65 97.50 4,730,589 +0.04(+0.04%)
Feb 21, 2017 98.02 98.05 96.52 97.46 3,773,216 -0.59(-0.60%)
Feb 17, 2017 98.05 98.05 98.05 0 +0.98(+1.01%)
Feb 16, 2017 97.05 97.27 95.99 97.07 5,349,194 +0.04(+0.05%)
Feb 15, 2017 96.99 97.51 96.31 97.03 5,884,021 -0.83(-0.85%)
Feb 14, 2017 97.70 98.18 96.97 97.85 3,952,647 -0.62(-0.63%)
Feb 13, 2017 97.78 99.75 97.38 98.47 3,041,234 +0.45(+0.46%)
Feb 10, 2017 97.14 98.15 97.05 98.02 3,101,606 +1.00(+1.03%)
Feb 09, 2017 96.39 97.09 96.11 97.03 3,050,650 +0.63(+0.65%)
Feb 08, 2017 96.28 96.52 95.81 96.39 1,805,955 -0.31(-0.32%)
Feb 07, 2017 96.47 96.83 96.09 96.71 1,974,734 +0.62(+0.65%)
Feb 06, 2017 95.82 96.16 95.54 96.08 2,274,343 +0.06(+0.06%)
Feb 03, 2017 95.59 96.10 95.39 96.02 2,131,360 +0.50(+0.52%)
Feb 02, 2017 95.27 95.66 94.80 95.52 1,313,664 +0.25(+0.26%)
Feb 01, 2017 95.41 95.90 94.83 95.27 1,546,460 +0.09(+0.09%)
Jan 31, 2017 94.53 95.27 93.93 95.18 1,850,994 -0.01(-0.01%)
Jan 30, 2017 95.79 95.79 94.77 95.19 2,722,442 -0.83(-0.86%)
Jan 27, 2017 95.85 96.02 95.23 96.02 1,372,840 +0.32(+0.33%)
Jan 26, 2017 95.99 96.10 95.08 95.70 1,754,937 -0.38(-0.40%)
Jan 25, 2017 95.87 96.45 95.66 96.08 2,453,136 +0.35(+0.36%)
Jan 24, 2017 94.58 96.03 94.58 95.74 2,561,708 +0.49(+0.51%)
Jan 23, 2017 94.95 95.41 94.65 95.25 2,331,401 +0.34(+0.36%)
Jan 20, 2017 93.78 95.17 93.40 94.91 3,198,454 +1.53(+1.64%)
Jan 19, 2017 93.74 93.98 93.29 93.38 1,716,341 -0.20(-0.21%)
Jan 18, 2017 93.33 93.94 92.87 93.58 2,183,269 +0.80(+0.86%)
Jan 17, 2017 93.99 93.99 92.56 92.78 2,743,425 -1.29(-1.37%)
Jan 13, 2017 94.06 94.06 94.06 0 +0.55(+0.59%)
Jan 12, 2017 93.50 93.74 92.46 93.51 2,435,955 -0.48(-0.51%)
Jan 11, 2017 93.45 94.10 93.34 93.99 1,389,295 +0.73(+0.78%)
Jan 10, 2017 93.36 93.67 93.03 93.26 1,963,010 -0.27(-0.29%)
Jan 09, 2017 94.20 94.53 93.23 93.53 2,468,678 -1.16(-1.22%)
Jan 06, 2017 94.07 94.92 93.73 94.69 2,961,992 +1.01(+1.08%)
Jan 05, 2017 93.93 94.47 93.40 93.67 2,618,561 -0.42(-0.44%)
Jan 04, 2017 92.78 94.70 92.56 94.09 4,992,331 +1.57(+1.70%)
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.