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 (%)
Dec 30, 2005 12.88 12.94 12.82 12.85 3,776,339 -0.11(-0.82%)
Dec 29, 2005 13.01 13.04 12.95 12.96 2,910,950 -0.05(-0.41%)
Dec 28, 2005 12.95 13.05 12.91 13.01 4,931,605 -0.01(-0.06%)
Dec 27, 2005 13.36 13.40 13.01 13.02 4,642,788 -0.30(-2.25%)
Dec 23, 2005 13.34 13.35 13.27 13.32 3,194,467 +0.01(+0.07%)
Dec 22, 2005 13.23 13.32 13.22 13.31 7,970,271 +0.15(+1.18%)
Dec 21, 2005 13.23 13.39 13.14 13.15 6,188,088 -0.05(-0.37%)
Dec 20, 2005 13.12 13.35 13.12 13.20 7,270,752 +0.10(+0.79%)
Dec 19, 2005 13.21 13.29 13.07 13.10 8,120,243 -0.11(-0.86%)
Dec 16, 2005 13.19 13.34 13.21 13.21 8,486,961 +0.02(+0.16%)
Dec 15, 2005 13.28 13.38 13.15 13.19 12,784,230 +0.04(+0.29%)
Dec 14, 2005 13.12 13.21 13.04 13.15 5,380,462 +0.08(+0.59%)
Dec 13, 2005 12.83 13.16 12.77 13.08 10,002,584 +0.25(+1.91%)
Dec 12, 2005 13.02 13.06 12.82 12.83 11,709,515 -0.21(-1.61%)
Dec 09, 2005 12.89 13.13 12.89 13.04 5,303,621 +0.00(+0.00%)
Dec 08, 2005 13.01 13.16 12.94 13.04 4,763,614 +0.03(+0.23%)
Dec 07, 2005 13.06 13.10 12.89 13.01 6,067,262 -0.12(-0.93%)
Dec 06, 2005 12.89 13.20 12.89 13.13 12,199,178 +0.26(+2.05%)
Dec 05, 2005 12.96 12.97 12.83 12.87 9,493,313 -0.13(-0.97%)
Dec 02, 2005 13.03 13.11 12.97 13.00 6,553,216 -0.04(-0.30%)
Dec 01, 2005 13.19 13.19 12.97 13.04 11,743,961 -0.05(-0.39%)
Nov 30, 2005 13.07 13.23 12.92 13.09 11,828,751 +0.02(+0.14%)
Nov 29, 2005 13.00 13.16 12.95 13.07 9,610,960 +0.07(+0.51%)
Nov 28, 2005 13.07 13.08 12.90 13.00 14,248,979 +0.23(+1.80%)
Nov 25, 2005 12.82 12.96 12.77 12.77 3,623,187 -0.02(-0.18%)
Nov 23, 2005 12.64 12.82 12.58 12.79 13,635,840 +0.08(+0.59%)
Nov 22, 2005 11.99 12.81 11.98 12.72 36,944,112 +0.83(+6.98%)
Nov 21, 2005 11.91 11.91 11.82 11.89 12,133,465 -0.02(-0.16%)
Nov 18, 2005 11.94 12.02 11.88 11.91 9,569,094 +0.05(+0.41%)
Nov 17, 2005 11.86 11.95 11.80 11.86 13,417,506 -0.18(-1.47%)
Nov 16, 2005 11.92 12.06 11.89 12.04 5,871,185 +0.14(+1.16%)
Nov 15, 2005 11.91 11.95 11.88 11.90 8,259,087 -0.15(-1.25%)
Nov 14, 2005 12.04 12.15 12.00 12.05 7,342,294 -0.01(-0.05%)
Nov 11, 2005 12.06 12.11 11.99 12.05 5,899,802 -0.08(-0.64%)
Nov 10, 2005 11.96 12.15 11.89 12.13 7,181,193 +0.16(+1.31%)
Nov 09, 2005 11.90 12.07 11.81 11.97 6,628,997 +0.07(+0.60%)
Nov 08, 2005 11.89 11.94 11.86 11.90 6,834,083 +0.00(+0.02%)
Nov 07, 2005 11.69 11.94 11.70 11.90 8,924,690 +0.21(+1.81%)
Nov 04, 2005 11.79 11.86 11.63 11.69 7,748,756 -0.10(-0.82%)
Nov 03, 2005 11.79 11.95 11.74 11.79 14,686,178 +0.06(+0.50%)
Nov 02, 2005 11.56 11.76 11.53 11.73 9,962,309 +0.20(+1.72%)
Nov 01, 2005 11.45 11.57 11.40 11.53 7,618,922 +0.08(+0.69%)
Oct 31, 2005 11.29 11.51 11.27 11.45 9,753,513 +0.20(+1.74%)
Oct 28, 2005 10.99 11.26 10.96 11.25 7,283,471 +0.28(+2.54%)
Oct 27, 2005 11.16 11.19 10.95 10.97 4,562,238 -0.18(-1.66%)
Oct 26, 2005 10.99 11.18 10.90 11.16 9,914,084 +0.17(+1.53%)
Oct 25, 2005 11.06 11.07 10.97 10.99 8,582,879 -0.05(-0.43%)
Oct 24, 2005 10.90 11.04 10.87 11.04 7,417,015 +0.25(+2.34%)
Oct 21, 2005 10.91 10.95 10.75 10.79 19,660,708 -0.27(-2.42%)
Oct 20, 2005 11.12 11.26 10.98 11.05 8,357,655 -0.04(-0.37%)
Oct 19, 2005 10.99 11.10 10.91 11.10 8,789,555 +0.08(+0.74%)
Oct 18, 2005 11.13 11.13 10.98 11.01 9,095,330 -0.18(-1.62%)
Oct 17, 2005 11.20 11.26 11.14 11.20 5,517,187 -0.00(-0.03%)
Oct 14, 2005 11.20 11.26 11.11 11.20 10,249,535 +0.00(+0.03%)
Oct 13, 2005 11.26 11.29 11.15 11.20 9,528,289 -0.10(-0.89%)
Oct 12, 2005 11.24 11.37 11.22 11.30 6,676,161 +0.05(+0.49%)
Oct 11, 2005 11.40 11.41 11.21 11.24 10,203,960 -0.17(-1.51%)
Oct 10, 2005 11.53 11.59 11.41 11.41 5,923,649 -0.12(-1.03%)
Oct 07, 2005 11.47 11.58 11.46 11.53 12,612,000 +0.14(+1.24%)
Oct 06, 2005 11.38 11.40 11.27 11.39 17,610,906 +0.05(+0.47%)
Oct 05, 2005 11.48 11.54 11.34 11.34 11,167,388 -0.13(-1.15%)
Oct 04, 2005 11.94 11.94 11.47 11.47 11,834,580 -0.16(-1.36%)
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.