Skip to main content

Deere & Co (NY: DE )

373.63 -1.69 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 110.15 111.72 109.86 111.05 2,565,814 +1.51(+1.38%)
Jun 29, 2017 110.86 110.89 108.65 109.54 2,023,027 -1.40(-1.26%)
Jun 28, 2017 109.86 111.12 109.18 110.94 2,643,332 +1.86(+1.71%)
Jun 27, 2017 110.82 111.11 109.03 109.08 1,639,890 -1.21(-1.09%)
Jun 26, 2017 111.02 111.30 109.30 110.29 1,917,457 -0.22(-0.20%)
Jun 23, 2017 110.70 111.29 110.29 110.51 8,063,602 -0.23(-0.21%)
Jun 22, 2017 111.75 112.01 110.43 110.75 2,214,370 -0.82(-0.74%)
Jun 21, 2017 112.93 113.02 110.99 111.57 2,069,901 -1.13(-1.00%)
Jun 20, 2017 113.22 113.62 112.69 112.69 2,465,340 -0.85(-0.75%)
Jun 19, 2017 114.78 114.78 113.11 113.54 2,337,285 -0.81(-0.71%)
Jun 16, 2017 113.18 114.64 113.13 114.36 4,705,368 +1.37(+1.21%)
Jun 15, 2017 112.39 113.15 112.13 112.99 4,317,033 -0.05(-0.05%)
Jun 14, 2017 113.03 113.15 112.61 113.04 2,054,235 +0.01(+0.01%)
Jun 13, 2017 112.66 113.24 112.66 113.03 1,310,425 +0.38(+0.33%)
Jun 12, 2017 112.56 113.02 111.22 112.66 2,234,138 +0.05(+0.04%)
Jun 09, 2017 112.90 113.59 112.05 112.61 2,679,097 -0.05(-0.04%)
Jun 08, 2017 112.92 111.91 112.66 2,535,467 +0.64(+0.57%)
Jun 07, 2017 111.81 112.36 111.58 112.02 2,398,803 +0.22(+0.19%)
Jun 06, 2017 111.59 112.44 111.44 111.81 2,294,193 -0.25(-0.22%)
Jun 05, 2017 111.43 113.05 111.43 112.06 2,346,682 +0.38(+0.34%)
Jun 02, 2017 112.56 112.66 111.26 111.68 2,716,705 +0.19(+0.17%)
Jun 01, 2017 111.99 112.63 110.98 111.50 4,695,104 +2.00(+1.83%)
May 31, 2017 110.02 110.16 109.18 109.49 2,619,248 +0.18(+0.16%)
May 30, 2017 109.08 109.66 108.95 109.31 3,647,895 -0.47(-0.43%)
May 26, 2017 109.80 110.50 109.40 109.79 2,384,906 +0.32(+0.29%)
May 25, 2017 109.98 110.36 109.14 109.47 3,122,899 -0.31(-0.28%)
May 24, 2017 109.05 109.81 108.89 109.78 2,226,776 +0.58(+0.53%)
May 23, 2017 108.96 109.66 108.22 109.20 4,159,958 +0.38(+0.34%)
May 22, 2017 109.15 109.53 107.40 108.82 4,946,886 +0.72(+0.67%)
May 19, 2017 107.62 109.30 106.40 108.10 12,411,887 +7.36(+7.30%)
May 18, 2017 100.31 101.50 99.35 100.74 3,666,519 -0.50(-0.49%)
May 17, 2017 102.64 102.34 101.08 101.24 3,097,975 -1.40(-1.37%)
May 16, 2017 102.02 102.79 101.77 102.64 3,581,980 +0.89(+0.88%)
May 15, 2017 101.59 101.90 101.28 101.75 2,827,277 +0.62(+0.61%)
May 12, 2017 101.07 101.20 100.47 101.13 1,589,768 -0.32(-0.32%)
May 11, 2017 101.44 102.05 100.40 101.45 1,819,671 -0.07(-0.07%)
May 10, 2017 101.48 102.08 101.37 101.53 2,421,252 -0.03(-0.03%)
May 09, 2017 101.00 101.97 100.89 101.55 2,303,670 +0.84(+0.84%)
May 08, 2017 100.98 101.15 100.34 100.71 1,633,344 -0.42(-0.42%)
May 05, 2017 99.78 101.16 99.59 101.13 1,684,130 +0.96(+0.96%)
May 04, 2017 99.26 100.22 98.73 100.17 4,128,121 +1.11(+1.12%)
May 03, 2017 98.66 99.25 98.16 99.06 2,251,854 -0.13(-0.13%)
May 02, 2017 100.39 100.98 98.73 99.18 2,967,539 -0.93(-0.93%)
May 01, 2017 100.36 100.85 100.08 100.11 2,022,595 +0.32(+0.32%)
Apr 28, 2017 99.25 100.01 98.21 99.79 2,569,817 +0.38(+0.39%)
Apr 27, 2017 100.59 100.75 98.84 99.41 2,947,332 -1.23(-1.22%)
Apr 26, 2017 101.11 101.73 100.59 100.63 2,469,558 -0.54(-0.53%)
Apr 25, 2017 99.85 102.05 99.76 101.17 3,720,031 +2.59(+2.63%)
Apr 24, 2017 97.47 98.88 97.40 98.58 3,032,526 +2.42(+2.52%)
Apr 21, 2017 97.49 97.88 95.71 96.15 2,264,953 -1.13(-1.16%)
Apr 20, 2017 96.56 97.59 95.90 97.28 2,252,521 +0.52(+0.54%)
Apr 19, 2017 97.28 97.45 96.47 96.76 1,630,877 -0.22(-0.23%)
Apr 18, 2017 96.58 97.35 96.41 96.98 1,890,662 -0.30(-0.30%)
Apr 17, 2017 96.91 97.45 96.34 97.28 2,216,093 +0.72(+0.74%)
Apr 13, 2017 97.55 97.97 96.53 96.56 2,618,489 -1.21(-1.23%)
Apr 12, 2017 99.24 99.42 97.71 97.77 2,335,541 -1.62(-1.63%)
Apr 11, 2017 98.37 99.59 97.79 99.39 3,183,826 +1.37(+1.40%)
Apr 10, 2017 97.86 98.54 97.62 98.02 1,163,423 +0.28(+0.28%)
Apr 07, 2017 98.69 99.10 97.72 97.74 1,492,711 -1.00(-1.01%)
Apr 06, 2017 98.01 99.15 97.64 98.75 1,807,827 +1.06(+1.09%)
Apr 05, 2017 98.35 99.28 97.40 97.68 1,479,482 -0.22(-0.23%)
Apr 04, 2017 97.40 98.02 97.01 97.91 1,416,769 +0.64(+0.66%)
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.