Historical Stock Prices

DE 
$87.46
*  
0.55
0.62%
Get DE Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading DE now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 87.3 87.56 86.91 87.46 2,065,381
03/26/2015 88 88.46 87.78 88.01 1,988,571
03/25/2015 88.63 89.11 88.27 88.3 2,720,827
03/24/2015 89.26 89.3 88.26 88.47 2,230,038
03/23/2015 89.33 90.12 89.3 89.39 2,229,662
03/20/2015 88.35 89.51 88.23 89.18 5,980,981
03/19/2015 89 89.01 87.63 88.08 2,584,702
03/18/2015 88.25 89.66 87.51 89.32 2,591,383
03/17/2015 88.94 89.14 88.48 88.63 2,078,137
03/16/2015 89.49 89.61 88.81 89.14 2,851,067
03/13/2015 89.9 90 88.56 89.49 3,706,971
03/12/2015 90.86 91.04 89.99 90.18 2,289,751
03/11/2015 91.42 91.44 89.8 90.23 3,116,697
03/10/2015 91 91.92 90.6 90.99 4,379,404
03/09/2015 90.35 92.399 90.308 92.02 3,143,954
03/06/2015 89.61 90.28 89.28 90.26 3,711,430
03/05/2015 90.09 90.905 89.45 90.46 2,713,425
03/04/2015 90.79 90.9899 90.22 90.45 1,730,300
03/03/2015 90.86 91.62 90.69 91.27 1,681,964
03/02/2015 90.4 91.094 90.21 91.03 2,162,581
02/27/2015 91.08 91.29 90.51 90.6 2,262,939
02/26/2015 91.24 91.75 90.96 91.18 2,132,843
02/25/2015 91.34 91.88 91.34 91.62 1,542,747
02/24/2015 90.72 91.66 90.64 91.5 2,191,485
02/23/2015 92.03 92.09 90.82 90.98 3,019,679
02/20/2015 90.45 92.47 89.91 92.43 7,027,479
02/19/2015 92.46 92.46 91.44 91.71 4,518,465
02/18/2015 91.75 92.78 91.37 92.75 5,939,223
02/17/2015 89.99 90.37 89.21 89.92 1,802,287
02/13/2015 89.38 90.385 89.18 90.04 1,996,629
02/12/2015 89.42 89.45 88.235 89.37 2,297,319
02/11/2015 88.53 89.31 88.18 88.82 1,728,627
02/10/2015 89.19 89.2 88.4 88.75 1,516,644
02/09/2015 88.58 89.25 88.13 88.95 1,205,902
02/06/2015 88.91 89.2 88.53 88.98 1,809,201
02/05/2015 88.81 89.23 88.5 89.12 1,732,668
02/04/2015 88.34 89.5 88.162 88.68 3,042,908
02/03/2015 87.3 88.777 87.17 88.63 3,104,102
02/02/2015 85.53 86.7 84.85 86.64 2,508,504
01/30/2015 85.24 86.45 85.1 85.19 4,209,991
01/29/2015 84.45 86.07 84.29 85.91 3,510,944
01/28/2015 86.7 86.915 84.52 84.58 3,472,055
01/27/2015 85.35 86.62 85.35 86.04 3,300,672
01/26/2015 88.31 88.81 87.88 88.43 2,718,990
01/23/2015 88.99 89.01 88.02 88.35 1,797,971
01/22/2015 88.38 89.715 88.06 89.51 2,866,308
01/21/2015 86.7 87.91 86.5 87.63 1,954,439
01/20/2015 87.37 87.79 86.91 87.13 2,306,244
01/16/2015 86.85 87.41 86.56 87.3 3,490,560
01/15/2015 87.02 88.09 86.93 87.2 3,962,649
01/14/2015 84.83 86.65 84.55 86.48 3,283,016
01/13/2015 86.06 86.29 85.01 85.89 2,634,662
01/12/2015 85.5 85.64 84.54 85.45 2,498,345
01/09/2015 86.5 86.67 85.3201 85.65 2,320,198
01/08/2015 86.17 86.58 85.62 86.49 2,844,460
01/07/2015 85.9 85.92 84.74 85.36 3,055,899
01/06/2015 86.27 87 84.89 85.73 3,517,061
01/05/2015 88.06 88.06 85.88 86.45 3,006,009
01/02/2015 88.79 89.37 87.42 88.34 1,868,969
12/31/2014 89.72 90 88.4 88.47 1,553,466
12/30/2014 89.95 90.39 89.28 89.46 1,377,249
12/29/2014 89.77 90.56 89.4 90.14 1,618,702
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?