Historical Stock Prices

DE 
$90.1
*  
0.56
0.63%
Get DE Alerts
*Delayed - data as of Dec. 19, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 89.54 90.51 89.3 90.1 5,179,836
12/18/2014 89.86 90 89.0699 89.54 2,869,560
12/17/2014 87.95 88.98 87.11 88.74 3,439,534
12/16/2014 87.54 89.87 87.25 87.8 4,248,415
12/15/2014 86.66 88.5 86.6 87.47 3,933,618
12/12/2014 87.48 87.81 86.385 86.41 2,854,354
12/11/2014 87.76 88.42 87.6 87.99 3,016,870
12/10/2014 88.89 89 87.47 87.52 2,823,896
12/09/2014 87.96 89.2 87.95 89.2 2,499,604
12/08/2014 89.61 90.1 88.63 88.84 1,995,306
12/05/2014 89.24 90.05 89.01 89.73 2,061,404
12/04/2014 89.87 89.95 88.89 89.57 2,056,156
12/03/2014 88.6 90.38 88.54 90.18 3,623,640
12/02/2014 89.45 89.625 88.08 88.31 3,781,914
12/01/2014 87.95 89.66 87.82 89.58 5,232,977
11/28/2014 86.53 87 85.57 86.62 2,928,004
11/26/2014 85.74 87.94 84.41 86.99 8,945,460
11/25/2014 87.6 87.93 87.02 87.79 4,059,502
11/24/2014 87.45 88 86.6 87.52 2,315,566
11/21/2014 86.1 87.1 85.945 87.07 3,353,553
11/20/2014 85.79 85.86 85.15 85.37 3,878,539
11/19/2014 87.24 87.33 86.18 86.33 2,854,828
11/18/2014 86.81 87.52 86.45 87.29 2,133,240
11/17/2014 86.7 87.14 85.45 86.81 4,043,392
11/14/2014 87.08 87.75 86.84 87.52 2,093,578
11/13/2014 88.26 88.35 87.25 87.46 2,580,784
11/12/2014 88.34 88.565 87.51 88.27 2,593,371
11/11/2014 88.36 88.84 87.84 88.45 1,669,825
11/10/2014 88.41 89.28 87.96 88.54 3,549,114
11/07/2014 87.79 88.85 87.72 88.66 4,397,301
11/06/2014 85.04 87.925 84.91 87.77 5,480,755
11/05/2014 85.45 85.49 84.4601 84.97 4,007,048
11/04/2014 84.74 84.85 84.09 84.55 2,643,139
11/03/2014 85.5 85.64 83.8 85 2,709,593
10/31/2014 86.12 86.14 84.98 85.54 2,554,810
10/30/2014 84.78 85.44 84.41 85.23 1,666,728
10/29/2014 85.58 85.84 84.63 85.15 2,465,879
10/28/2014 84.93 85.535 84.821 85.49 2,515,914
10/27/2014 85.08 85.08 83.79 84.58 2,378,235
10/24/2014 84.96 85.64 84.68 85.43 2,380,620
10/23/2014 85.03 85.56 83.78 85.17 4,378,666
10/22/2014 83.54 84.57 83.07 83.42 4,061,719
10/21/2014 82.65 84.12 82.25 83.78 4,333,422
10/20/2014 82.71 82.91 82.05 82.2 4,819,799
10/17/2014 84.77 84.77 82.59 83.29 6,437,205
10/16/2014 83.68 85.12 83.27 84.12 6,176,938
10/15/2014 83.58 85.32 82.74 84.93 5,571,313
10/14/2014 81.95 86.09 81.57 84.36 7,207,302
10/13/2014 81.57 82.88 81.4201 81.65 4,872,826
10/10/2014 80.97 82.69 80.31 80.98 5,165,425
10/09/2014 81.36 82.27 81.02 81.15 5,240,007
10/08/2014 79.79 81.43 78.88 81.31 8,312,203
10/07/2014 81.17 81.58 79.96 80.01 7,170,807
10/06/2014 82.49 82.94 82.28 82.84 2,662,652
10/03/2014 82.81 82.95 82.02 82.16 3,422,929
10/02/2014 81.51 81.79 80.95 81.71 4,115,778
10/01/2014 81.81 82.27 81.41 81.55 4,625,077
09/30/2014 82.34 82.57 81.96 81.99 3,725,173
09/29/2014 82.2 82.45 82 82.34 3,782,501
09/26/2014 82.4 83.1 82.4 82.83 2,877,186
09/25/2014 83.77 83.78 83.07 83.13 5,515,687
09/24/2014 83.32 83.89 83.07 83.77 4,107,572
09/23/2014 83.69 83.85 83.24 83.32 4,384,126
09/22/2014 83.38 83.76 83.16 83.74 3,902,148
09/19/2014 84.46 84.51 83.6 83.64 5,150,072
09/18/2014 83.6 84.21 83.54 84.15 3,647,884
09/17/2014 83.1 83.95 83.002 83.57 5,249,877
09/16/2014 82.4 83.39 82.2 82.93 4,223,157
09/15/2014 81.68 82.8 81.55 82.68 3,513,311
09/12/2014 81.86 82.26 81.66 81.95 2,640,818
09/11/2014 81.73 82.18 81.6208 82.08 4,086,917
09/10/2014 82.24 82.49 81.81 81.98 4,466,772
09/09/2014 82.6 82.9 82.19 82.25 3,068,800
09/08/2014 82.79 83.25 82.46 82.93 3,573,496
09/05/2014 83.12 83.175 82.57 82.79 3,524,230
09/04/2014 83.31 84.01 83.01 83.11 3,296,099
09/03/2014 84.17 84.25 83.1 83.17 3,042,233
09/02/2014 84.01 84.58 83.525 83.77 2,790,246
08/29/2014 84.08 84.11 83.47 84.09 2,382,148
08/28/2014 83.58 84.11 83.19 83.97 2,295,610
08/27/2014 84.15 84.25 83.66 83.85 3,431,801
08/26/2014 84.97 85.26 83.98 84.1 3,716,039
08/25/2014 84.94 85.35 84.84 85.11 2,210,844
08/22/2014 85.67 85.94 84.7 84.76 4,225,834
08/21/2014 85.86 86.61 85.37 86.21 2,217,153
08/20/2014 85.8 86.328 85.621 85.87 2,755,642
08/19/2014 86.3 86.3 85.63 85.71 2,101,724
08/18/2014 85.21 86.18 85.09 86.11 3,225,790
08/15/2014 85.12 85.15 83.88 84.8 4,553,118
08/14/2014 84.61 84.98 83.5 84.89 6,386,688
08/13/2014 85.51 86.98 84.37 84.49 9,515,894
08/12/2014 86.9 87.19 86.16 86.48 5,172,565
08/11/2014 87.07 87.39 86.66 87.16 2,178,657
08/08/2014 85.47 87 85.31 86.98 2,718,687
08/07/2014 85.51 86.1 85.24 85.37 2,593,577
08/06/2014 84.86 85.6801 84.86 85.41 2,825,821
08/05/2014 84.92 86.51 84.85 85.29 4,462,473
08/04/2014 84.99 85.28 84.63 85.27 2,312,254
08/01/2014 85.22 85.63 84.5591 84.96 3,549,728
07/31/2014 85 85.66 84.53 85.11 3,899,501
07/30/2014 85.96 86.06 85.0101 85.43 2,744,166
07/29/2014 85.83 86.46 85.69 85.83 3,803,512
07/28/2014 86 86.13 85.19 86.01 5,168,076
07/25/2014 86.89 86.95 85.89 86.17 3,398,290
07/24/2014 87.19 87.6 86.85 86.98 3,273,067
07/23/2014 88.48 88.56 87.38 87.45 2,974,017
07/22/2014 88.21 88.93 88.06 88.4 2,389,279
07/21/2014 87.4 88.06 87.2 87.64 2,575,447
07/18/2014 87.77 88.24 87.57 87.63 2,834,167
07/17/2014 88.83 89 87.32 87.43 4,070,536
07/16/2014 88.59 89.52 88.31 89.45 3,632,327
07/15/2014 88.35 89.08 88.28 88.56 3,072,805
07/14/2014 89.19 89.22 88.47 88.51 3,242,191
07/11/2014 87.94 88.625 87.171 88.53 3,823,818
07/10/2014 88.37 88.96 87.88 88.12 4,364,462
07/09/2014 90.09 90.23 88.42 89.16 4,591,406
07/08/2014 90.75 91.01 90.08 90.12 3,261,505
07/07/2014 90.97 91.34 90.32 90.79 2,135,779
07/03/2014 91.05 91.5 90.76 91.38 1,798,248
07/02/2014 90.27 90.523 89.98 90.35 1,785,870
07/01/2014 90.81 90.81 89.6301 90.08 3,464,911
06/30/2014 90.88 91.95 90.14 90.55 3,243,755
06/27/2014 90.27 90.87 90.17 90.82 5,211,414
06/26/2014 90.36 90.63 89.98 90.41 1,826,611
06/25/2014 90.3 91.07 89.97 90.74 2,810,527
06/24/2014 91.24 91.74 90.5 90.63 2,042,899
06/23/2014 91.34 92.49 91.34 91.39 2,375,108
06/20/2014 91.88 92.11 91.66 92.04 2,796,597
06/19/2014 91.01 91.86 90.88 91.58 1,817,540
06/18/2014 90.42 91.215 90.01 91.19 1,554,914
06/17/2014 90.36 90.67 89.77 90.6 1,441,461
06/16/2014 90.32 90.4599 89.96 90.37 1,649,383
06/13/2014 90.46 90.88 90.3 90.47 1,785,526
06/12/2014 91.24 91.6 90.11 90.47 2,352,946
06/11/2014 92.01 92.04 91.1264 91.42 2,233,904
06/10/2014 92.69 92.99 92.1 92.45 1,779,314
06/09/2014 92.45 93.78 92.36 93 2,817,117
06/06/2014 91.35 92.42 91.35 92.3 2,756,686
06/05/2014 91.2 91.59 90.81 91.3 1,888,867
06/04/2014 90.72 91.17 90.68 90.84 1,430,958
06/03/2014 90.71 91.138 90.4 90.84 1,589,550
06/02/2014 91.29 91.68 91.15 91.18 1,941,116
05/30/2014 90.86 91.3 90.662 91.17 1,768,435
05/29/2014 90.95 91.21 90.33 91.1 1,513,130
05/28/2014 91.19 91.54 90.685 90.91 1,865,467
05/27/2014 90.28 91.2 90.24 90.92 2,829,394
05/23/2014 90.13 90.13 89.4899 89.98 1,931,211
05/22/2014 89.6 90.5 89.6 89.99 1,657,789
05/21/2014 90.06 90.11 89.26 89.98 2,490,112
05/20/2014 90.51 90.85 89.63 89.95 2,742,459
05/19/2014 90.86 91.03 90.4 90.67 2,445,603
05/16/2014 91.07 91.98 90.98 91.27 3,795,942
05/15/2014 91.09 91.579 90.49 91.21 3,015,665
05/14/2014 92.49 93.22 91.05 91.7 5,258,775
05/13/2014 93.73 94.06 92.91 93.61 3,369,503
05/12/2014 94.32 94.63 93.5 93.65 2,699,887
05/09/2014 94.17 94.7933 93.61 94.34 2,247,214
05/08/2014 94.49 94.89 93.75 94.28 1,866,682
05/07/2014 92.97 94.76 92.97 94.53 2,812,676
05/06/2014 92.47 92.97 92.32 92.77 1,442,096
05/05/2014 92.43 92.7767 92.07 92.69 1,783,840
05/02/2014 93.33 93.45 92.67 92.92 1,766,866
05/01/2014 93.15 93.63 92.43 93.22 2,205,656
04/30/2014 93.66 94.167 93.18 93.34 2,906,757
04/29/2014 93.7 94.37 93.24 93.73 2,395,029
04/28/2014 93.59 93.78 92.375 92.77 2,931,577
04/25/2014 93.62 93.68 92.49 93.14 2,254,033
04/24/2014 94.01 94.05 92.93 93.89 2,351,841
04/23/2014 93.21 93.98 93.05 93.57 2,021,613
04/22/2014 93.13 93.58 92.605 93.34 2,032,114
04/21/2014 92.98 93.2501 92.69 93.12 1,354,639
04/17/2014 93 93.74 92.79 93.4 2,104,270
04/16/2014 93.25 93.29 92.58 93.15 1,996,233
04/15/2014 92.54 92.71 91.7 92.34 2,718,734
04/14/2014 92.66 92.96 91.96 92.44 3,000,145
04/11/2014 92.2 92.8822 91.18 92.01 3,575,189
04/10/2014 93.57 94.585 92.54 92.74 4,369,104
04/09/2014 92.68 93.63 92.3 93.38 2,846,916
04/08/2014 91.19 93.435 91.19 92.54 4,401,519
04/07/2014 91.7 91.819 90.62 91.15 2,924,558
04/04/2014 92.46 92.79 91.76 91.83 2,501,066
04/03/2014 91.73 92.37 91.62 92.06 2,387,528
04/02/2014 91.26 92 91.03 91.9 2,714,004
04/01/2014 90.98 91.98 90.855 91.39 3,951,962
03/31/2014 89 90.98 88.32 90.8 5,349,289
03/28/2014 88.01 88.79 87.99 88.75 2,017,951
03/27/2014 87.76 88.27 86.8003 87.86 2,211,699
03/26/2014 89.14 89.6 88.32 88.33 2,592,580
03/25/2014 88.77 89.54 88.51 89.1 2,784,603
03/24/2014 88.92 89.03 88.04 88.51 3,975,128
03/21/2014 88.21 89.84 87.88 89.84 6,953,063
03/20/2014 87.13 87.9 86.82 87.57 1,940,682
03/19/2014 87.44 87.99 86.74 87.29 2,366,114
03/18/2014 87.23 87.995 87.2 87.67 1,550,613
03/17/2014 87.55 88.14 87.38 87.49 1,893,410
03/14/2014 87.93 88.4 87.14 87.2 2,881,737
03/13/2014 88.97 88.97 87.58 87.98 2,301,977
03/12/2014 88.63 89.06 88.32 88.84 2,468,743
03/11/2014 88.63 89.67 88.41 89.11 3,434,540
03/10/2014 88.53 88.58 87.56 88.52 2,499,361
03/07/2014 88.77 89.24 88.3499 88.8 2,841,371
03/06/2014 87.16 88.41 86.97 88.23 3,797,668
03/05/2014 86.5 87.21 85.91 86.92 2,267,629
03/04/2014 87.42 87.44 86.26 86.63 3,301,156
03/03/2014 85.63 87.46 85.3 86.96 5,401,004
02/28/2014 84.63 86.7198 84.56 85.93 3,316,593
02/27/2014 84.37 85.29 84.17 84.97 2,711,674
02/26/2014 84.22 84.66 83.95 84.35 1,884,924
02/25/2014 84.78 84.87 84 84.05 3,002,334
02/24/2014 84.94 85.35 84.71 84.8 2,659,284
02/21/2014 85.16 85.44 84.68 84.69 2,225,760
02/20/2014 84.79 85.34 84.29 85.12 3,241,426
02/19/2014 84.59 85.49 84.2 84.29 2,876,229
02/18/2014 85.99 86.08 84.71 85.1 3,450,360
02/14/2014 85.47 86.17 85.28 85.84 2,717,644
02/13/2014 86.05 86.27 85.17 85.85 4,414,333
02/12/2014 86.92 87.95 86.05 86.9 5,472,516
02/11/2014 87.44 88.06 87.08 87.46 3,674,029
02/10/2014 86.675 87.64 86.61 87.36 3,843,974
02/07/2014 85.76 86.88 85.74 86.56 2,095,851
02/06/2014 84.95 85.95 84.7 85.43 3,198,543
02/05/2014 84.53 84.91 83.41 84.7 3,157,538
02/04/2014 84.69 85.41 83.77 85.11 3,013,767
02/03/2014 85.79 86.33 84.6 84.78 3,381,777
01/31/2014 85.72 86.79 85.61 85.96 3,384,926
01/30/2014 86.33 86.8 85.3 86.58 1,997,626
01/29/2014 85.86 86.67 85.61 85.93 2,400,053
01/28/2014 86.1 86.94 86.01 86.59 2,097,767
01/27/2014 86.74 86.8 85.58 86.01 3,365,537
01/24/2014 87.44 87.676 85.2938 85.55 4,671,502
01/23/2014 88.15 88.73 87.705 87.88 2,719,092
01/22/2014 89.59 89.6299 88.46 88.66 2,269,313
01/21/2014 89.7 89.9 88.76 89.38 2,277,530
01/17/2014 90.06 90.129 89.34 89.35 3,241,589
01/16/2014 90.11 90.25 89.56 89.83 2,435,969
01/15/2014 89.82 90.51 89.6999 89.8 4,435,539
01/14/2014 89.88 90.56 89.31 89.7 3,467,801
01/13/2014 89.68 90.88 89.44 89.51 2,812,055
01/10/2014 89.28 89.9 88.66 89.76 3,681,872
01/09/2014 89.46 89.94 88.43 88.98 3,136,456
01/08/2014 89.75 90.2 89.07 89.34 2,901,417
01/07/2014 90.09 90.8 89.9 90.31 2,293,510
01/06/2014 91.06 91.2 89.5 89.91 2,914,521
01/03/2014 90.46 91.25 90.1 90.66 2,419,634
01/02/2014 90.95 91.3 90.13 90.26 2,462,047
12/31/2013 90.98 91.49 90.7 91.33 1,850,878
12/30/2013 90.74 91.02 90.51 90.82 1,659,142
12/27/2013 90.89 91.21 90.36 90.7 2,014,022
12/26/2013 91.09 91.58 90.88 91.12 1,971,480
12/24/2013 90.79 91.36 90.68 90.86 1,051,306
12/23/2013 90.38 90.85 90.1 90.64 2,271,884
12/20/2013 89.56 90.19 89.54 90.08 4,404,846
12/19/2013 89.36 89.59 88.82 89.41 2,517,810
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?