Skip to main content

Deere & Co (NY: DE )

410.74 +1.60 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 48.19 48.97 47.34 48.25 13,909 +0.24(+0.51%)
Aug 30, 2010 49.14 49.23 48.01 48.01 5,775,971 -1.25(-2.54%)
Aug 27, 2010 49.26 49.42 47.18 49.26 6,340,151 +0.56(+1.15%)
Aug 26, 2010 47.92 48.92 47.75 48.70 6,310,198 +0.79(+1.65%)
Aug 25, 2010 46.92 48.12 46.07 47.91 268 +0.40(+0.83%)
Aug 24, 2010 47.01 48.22 46.87 47.51 742 -0.52(-1.08%)
Aug 23, 2010 49.96 50.03 47.60 48.03 7,594,978 -1.61(-3.24%)
Aug 20, 2010 49.54 49.94 49.37 49.64 5,410,742 -0.44(-0.88%)
Aug 19, 2010 50.83 50.99 49.37 50.08 2,423 -0.21(-0.41%)
Aug 18, 2010 51.17 51.44 49.89 50.29 1,205 -0.95(-1.86%)
Aug 17, 2010 50.90 51.63 50.51 51.24 3,206 +1.25(+2.50%)
Aug 16, 2010 49.37 50.55 48.90 49.99 4,497,525 +0.56(+1.14%)
Aug 13, 2010 49.42 49.80 49.01 49.42 3,466,672 -0.52(-1.04%)
Aug 12, 2010 49.13 50.23 48.86 49.94 5,092,419 +0.14(+0.29%)
Aug 11, 2010 50.67 50.86 49.51 49.80 2,964 -1.97(-3.80%)
Aug 10, 2010 52.25 52.42 51.36 51.76 393 -1.04(-1.98%)
Aug 09, 2010 52.53 52.95 52.01 52.81 5,235,274 +0.95(+1.84%)
Aug 06, 2010 51.86 52.05 50.87 51.86 6,458,654 +0.05(+0.09%)
Aug 05, 2010 51.41 52.66 51.28 51.81 5,589 +0.32(+0.62%)
Aug 04, 2010 51.06 51.71 50.71 51.49 2,140 +0.56(+1.11%)
Aug 03, 2010 50.96 51.25 50.27 50.93 396 -0.27(-0.52%)
Aug 02, 2010 51.73 51.78 51.01 51.19 6,330,042 +0.37(+0.73%)
Jul 30, 2010 50.82 51.13 48.70 50.82 8,419,451 +1.65(+3.36%)
Jul 29, 2010 49.27 49.68 48.24 49.17 1,142 +0.18(+0.36%)
Jul 28, 2010 48.99 49.26 48.74 48.99 576 +0.00(+0.00%)
Jul 27, 2010 48.99 49.68 48.64 48.99 594 -0.53(-1.08%)
Jul 26, 2010 49.16 49.53 48.70 49.52 6,058,363 +0.37(+0.74%)
Jul 23, 2010 47.81 49.41 47.70 49.16 6,965,918 +1.29(+2.69%)
Jul 22, 2010 47.63 48.37 47.46 47.87 5,907,058 +0.80(+1.70%)
Jul 21, 2010 46.74 48.01 46.64 47.07 7,619,605 +0.82(+1.76%)
Jul 20, 2010 46.25 46.46 44.92 46.25 5,725,568 +0.44(+0.97%)
Jul 19, 2010 45.90 46.24 45.16 45.81 3,942,777 +0.29(+0.64%)
Jul 16, 2010 45.52 46.56 45.36 45.52 6,631,284 -0.58(-1.26%)
Jul 15, 2010 45.45 46.73 44.98 46.10 8,384,297 +0.59(+1.29%)
Jul 14, 2010 44.95 45.58 44.58 45.51 1,053 +0.27(+0.59%)
Jul 13, 2010 44.46 45.39 44.27 45.25 4,995 +1.44(+3.29%)
Jul 12, 2010 43.97 44.19 43.28 43.81 4,266,284 -0.40(-0.91%)
Jul 09, 2010 44.21 44.62 43.34 44.21 4,845,842 +0.57(+1.31%)
Jul 08, 2010 43.46 43.66 42.79 43.64 1,780 +0.50(+1.17%)
Jul 07, 2010 41.68 43.14 41.45 43.14 4,470,064 +1.50(+3.61%)
Jul 06, 2010 42.46 42.73 41.25 41.64 1,699 +0.10(+0.24%)
Jul 02, 2010 41.54 42.60 41.09 41.54 5,106,994 -0.54(-1.29%)
Jul 01, 2010 42.66 42.82 40.92 42.08 8,158,875 -0.36(-0.84%)
Jun 30, 2010 42.77 43.85 42.27 42.44 708 +0.19(+0.45%)
Jun 29, 2010 43.85 43.86 41.84 42.25 7,270,805 -3.06(-6.75%)
Jun 25, 2010 45.30 45.39 44.07 45.30 11,130,231 +1.18(+2.66%)
Jun 24, 2010 44.54 45.06 44.03 44.13 4,909,048 -0.77(-1.72%)
Jun 23, 2010 44.79 45.38 44.14 44.90 4,220,712 +0.08(+0.19%)
Jun 22, 2010 45.79 46.07 44.68 44.82 15,179 -1.02(-2.23%)
Jun 21, 2010 45.50 46.58 45.38 45.84 7,334,400 +0.90(+2.01%)
Jun 18, 2010 44.94 45.38 44.55 44.94 7,556,745 -0.12(-0.27%)
Jun 17, 2010 45.37 45.47 44.18 45.06 5,332,526 +0.06(+0.13%)
Jun 16, 2010 44.75 45.26 44.45 45.00 1,582 -0.12(-0.27%)
Jun 15, 2010 44.33 45.13 43.53 45.12 659 +1.41(+3.23%)
Jun 14, 2010 45.08 45.26 43.43 43.71 8,053,689 -0.93(-2.07%)
Jun 11, 2010 43.40 44.72 43.19 44.63 4,673,455 +0.75(+1.71%)
Jun 10, 2010 43.10 43.98 42.88 43.88 8,915 +1.97(+4.70%)
Jun 09, 2010 42.28 43.56 41.66 41.91 6,351,000 +0.16(+0.38%)
Jun 08, 2010 41.71 42.25 40.91 41.75 8,108,349 +0.21(+0.51%)
Jun 07, 2010 43.33 43.34 41.49 41.54 7,083,738 -1.59(-3.69%)
Jun 04, 2010 43.13 44.99 42.84 43.13 6,852,251 -2.12(-4.68%)
Jun 03, 2010 45.81 46.15 44.90 45.25 6,964,800 -0.30(-0.67%)
Jun 02, 2010 44.06 45.57 43.22 45.55 21,334 +2.23(+5.15%)
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.