DE: Historical Prices for DEERE CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	50.69	51.05	49.78	50.83	5,691,700	50.83
19-Nov-09	51.26	51.83	50.12	50.89	6,958,600	50.89
18-Nov-09	50.52	52.28	50.27	51.46	13,402,300	51.46
17-Nov-09	49.14	49.25	48.18	49.15	4,509,700	49.15
16-Nov-09	47.86	49.97	47.80	48.91	6,373,700	48.91
13-Nov-09	47.55	48.16	47.26	47.58	3,121,700	47.58
12-Nov-09	48.08	48.50	47.32	47.41	3,372,100	47.41
11-Nov-09	49.01	49.04	47.77	48.01	4,020,600	48.01
10-Nov-09	48.29	49.27	48.25	48.35	4,317,600	48.35
9-Nov-09	47.77	48.86	47.77	48.48	4,644,100	48.48
6-Nov-09	47.79	48.59	46.85	47.16	4,667,900	47.16
5-Nov-09	47.06	48.16	47.06	48.11	5,110,400	48.11
4-Nov-09	47.75	48.00	46.53	46.76	5,008,100	46.76
3-Nov-09	45.61	47.60	45.47	47.21	4,414,900	47.21
2-Nov-09	45.80	47.05	45.19	46.30	4,228,800	46.30
30-Oct-09	47.40	47.60	45.25	45.55	6,210,600	45.55
29-Oct-09	45.82	47.85	45.70	47.51	5,129,700	47.51
28-Oct-09	46.75	47.11	45.31	45.42	5,768,700	45.42
27-Oct-09	48.32	48.70	46.73	46.92	5,001,600	46.92
26-Oct-09	48.33	49.88	47.89	48.04	7,074,900	48.04
23-Oct-09	48.65	49.45	47.88	48.08	6,008,100	48.08
22-Oct-09	47.63	48.67	47.27	48.38	9,052,600	48.38
21-Oct-09	45.39	49.68	45.39	48.10	15,985,300	48.10
20-Oct-09	47.17	47.19	45.39	46.01	6,889,000	46.01
19-Oct-09	44.16	46.40	44.16	46.04	9,232,200	46.04
16-Oct-09	43.56	44.17	43.03	44.04	4,998,300	44.04
15-Oct-09	43.53	44.22	43.35	44.05	5,347,700	44.05
14-Oct-09	43.17	43.83	42.79	43.75	6,190,800	43.75
13-Oct-09	42.52	42.77	42.12	42.65	4,501,700	42.65
12-Oct-09	43.41	43.75	42.19	42.61	4,882,300	42.61
9-Oct-09	42.99	43.20	42.41	42.97	4,362,800	42.97
8-Oct-09	43.20	43.88	42.74	43.12	4,761,700	43.12
7-Oct-09	43.04	43.39	42.15	42.63	4,290,700	42.63
6-Oct-09	42.41	44.07	42.41	43.11	5,623,200	43.11
5-Oct-09	41.45	42.33	41.27	42.12	4,009,900	42.12
2-Oct-09	40.72	41.76	40.28	41.13	6,159,800	41.13
1-Oct-09	42.64	42.85	41.39	41.40	5,323,300	41.40
30-Sep-09	43.65	43.70	42.08	42.92	5,135,800	42.92
29-Sep-09	42.78	43.71	42.59	43.20	5,666,500	43.20
28-Sep-09	44.16	44.39	42.37	42.57	7,605,000	42.57
28-Sep-09	$ 0.28 Dividend
25-Sep-09	44.23	44.75	43.47	43.94	3,946,600	43.66
24-Sep-09	45.56	45.79	44.02	44.43	4,841,500	44.15
23-Sep-09	46.40	46.51	45.33	45.39	3,824,700	45.10
22-Sep-09	45.00	47.04	44.81	46.18	6,290,200	45.89
21-Sep-09	44.41	45.38	44.01	44.88	3,753,500	44.59
18-Sep-09	46.28	46.31	44.88	45.07	6,195,400	44.78
17-Sep-09	44.99	46.20	44.67	45.92	8,265,600	45.63
16-Sep-09	44.71	45.38	44.39	45.20	6,699,200	44.91
15-Sep-09	43.42	45.62	43.15	45.17	8,080,600	44.88
14-Sep-09	42.51	43.31	42.10	43.26	4,320,300	42.98
11-Sep-09	43.10	43.77	42.61	43.00	3,821,200	42.73
10-Sep-09	42.70	43.03	41.91	43.03	5,644,000	42.76
9-Sep-09	42.85	43.38	42.31	43.01	4,423,400	42.74
8-Sep-09	42.80	43.05	42.11	42.78	3,683,200	42.51
4-Sep-09	41.20	42.18	40.80	42.18	6,684,300	41.91
3-Sep-09	40.71	41.28	40.36	41.22	6,721,200	40.96
2-Sep-09	42.44	42.61	41.03	41.22	6,717,400	40.96
1-Sep-09	43.37	44.35	42.36	42.49	5,073,900	42.22
31-Aug-09	43.92	44.04	43.08	43.60	3,884,300	43.32
28-Aug-09	45.32	45.77	44.05	44.43	4,054,100	44.15
27-Aug-09	44.90	45.41	44.02	45.07	3,463,700	44.78
26-Aug-09	46.04	46.06	44.90	45.13	4,694,900	44.84
25-Aug-09	45.57	46.76	45.29	46.31	5,101,900	46.01
24-Aug-09	45.10	46.21	44.99	45.35	4,556,400	45.06
21-Aug-09	44.39	45.11	44.02	44.80	5,245,300	44.51
20-Aug-09	43.82	44.49	43.72	43.99	5,478,700	43.71
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions