DE Historical Prices | Deere & Company Common Stock Stock

Dow

0.80% Nasdaq

0.97%

Deere & Company (DE)

-NYSE

86.97 2.42(2.71%) May 17, 4:00PM EDT|After Hours : 86.99 0.02 (0.02%) May 17, 6:31PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	88.59	88.77	86.53	86.97	7,289,000	86.97
May 16, 2013	89.26	90.33	89.06	89.39	4,182,600	89.39
May 15, 2013	89.22	90.60	88.56	89.64	11,631,900	89.64
May 14, 2013	92.49	93.88	92.29	93.77	3,663,100	93.77
May 13, 2013	92.28	92.99	92.12	92.58	2,764,000	92.58
May 10, 2013	92.35	92.77	91.15	92.30	2,965,200	92.30
May 9, 2013	92.05	92.76	91.75	92.19	1,960,200	92.19
May 8, 2013	91.80	92.63	91.36	92.35	2,123,300	92.35
May 7, 2013	91.46	91.74	90.99	91.73	1,856,500	91.73
May 6, 2013	90.16	91.46	89.81	91.13	1,834,700	91.13
May 3, 2013	90.56	91.50	90.29	90.54	2,696,100	90.54
May 2, 2013	88.01	89.84	87.87	89.54	2,311,300	89.54
May 1, 2013	88.81	89.10	87.60	87.77	2,279,600	87.77
Apr 30, 2013	89.26	90.00	88.87	89.30	3,646,300	89.30
Apr 29, 2013	85.76	89.66	85.70	88.83	4,463,500	88.83
Apr 26, 2013	85.93	86.29	85.41	85.49	1,685,800	85.49
Apr 25, 2013	85.65	86.83	85.47	86.03	2,048,000	86.03
Apr 24, 2013	85.00	85.82	84.71	85.12	2,089,700	85.12
Apr 23, 2013	84.27	85.21	84.10	84.78	2,491,400	84.78
Apr 22, 2013	83.60	84.14	82.36	83.82	2,597,000	83.82
Apr 19, 2013	83.05	83.87	82.47	83.46	2,236,700	83.46
Apr 18, 2013	82.56	83.10	81.99	82.57	2,763,300	82.57
Apr 17, 2013	82.36	82.76	81.58	82.56	4,601,200	82.56
Apr 16, 2013	83.75	84.68	83.04	83.18	2,820,900	83.18
Apr 15, 2013	85.55	85.55	82.91	82.95	3,073,100	82.95
Apr 12, 2013	87.19	87.48	85.63	86.14	1,997,300	86.14
Apr 11, 2013	87.17	87.78	86.80	87.58	1,777,100	87.58
Apr 10, 2013	86.91	87.37	86.40	87.10	2,174,600	87.10
Apr 9, 2013	86.70	87.18	86.14	86.68	1,835,000	86.68
Apr 8, 2013	85.79	86.71	85.72	86.48	2,288,400	86.48
Apr 5, 2013	84.58	85.80	84.42	85.68	3,044,900	85.68
Apr 4, 2013	84.91	86.05	84.75	85.69	3,160,400	85.69
Apr 3, 2013	84.10	85.28	83.83	84.80	4,029,300	84.80
Apr 2, 2013	85.28	85.41	83.70	84.04	3,206,300	84.04
Apr 1, 2013	86.19	86.19	84.87	85.08	2,254,800	85.08
Mar 28, 2013	87.63	87.82	85.15	85.98	5,264,200	85.98
Mar 27, 2013	86.90	87.50	86.40	87.45	2,009,900	87.45
Mar 26, 2013	86.64	87.31	86.26	87.26	2,148,300	87.26
Mar 26, 2013	0.51 Dividend
Mar 25, 2013	88.40	88.40	86.43	86.88	2,928,300	86.37
Mar 22, 2013	87.37	88.39	87.32	87.72	2,693,600	87.21
Mar 21, 2013	87.17	87.97	86.65	86.89	2,853,300	86.38
Mar 20, 2013	89.11	89.35	87.14	87.74	6,174,000	87.22
Mar 19, 2013	90.37	91.62	89.93	90.57	3,684,300	90.04
Mar 18, 2013	91.21	92.15	91.00	91.82	1,966,400	91.28
Mar 15, 2013	91.61	92.50	91.60	92.24	3,510,600	91.70
Mar 14, 2013	91.73	92.40	91.30	92.20	2,619,100	91.66
Mar 13, 2013	90.75	91.39	90.19	91.34	1,892,200	90.80
Mar 12, 2013	91.64	91.70	90.62	90.85	1,883,000	90.32
Mar 11, 2013	90.88	91.50	90.44	91.44	2,061,400	90.90
Mar 8, 2013	90.43	91.15	89.98	90.88	3,437,600	90.35
Mar 7, 2013	89.44	90.31	89.44	89.77	2,185,500	89.24
Mar 6, 2013	90.95	91.05	89.01	89.27	2,885,400	88.75
Mar 5, 2013	89.04	90.64	89.04	90.11	4,610,300	89.58
Mar 4, 2013	87.50	87.99	86.92	87.97	2,603,700	87.45
Mar 1, 2013	87.73	88.36	86.37	87.89	2,798,700	87.37
Feb 28, 2013	87.96	88.35	87.66	87.83	2,894,400	87.31
Feb 27, 2013	86.41	88.11	86.13	87.82	2,596,700	87.30
Feb 26, 2013	86.12	87.13	85.69	86.50	2,876,400	85.99
Feb 25, 2013	87.51	88.76	85.43	85.55	3,419,000	85.05
Feb 22, 2013	87.53	88.29	86.76	87.13	3,627,600	86.62
Feb 21, 2013	87.77	87.78	86.09	87.06	4,729,300	86.55
Feb 20, 2013	90.35	90.38	88.15	88.23	4,206,200	87.71
Feb 19, 2013	90.00	90.65	89.55	90.37	3,394,900	89.84
Feb 15, 2013	90.46	90.78	89.52	89.75	5,019,500	89.22
Feb 14, 2013	90.46	91.44	90.14	90.57	3,178,400	90.04
Feb 13, 2013	93.69	93.90	90.52	90.68	8,046,200	90.15
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Deere & Company (DE)