Deere & Company Common Stock Historical Stock Prices

DE 
$83.93
*  
0.78
0.92%
Get DE Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading DE now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    DE Pre-Market
 
 
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 27-APR-2015 TO 27-APR-2016

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.
16:00 84.03 85.34 83.50 83.93 2,167,043
04/27/2016 84.07 85.24 83.56 84.71 2,876,545
04/26/2016 82.93 83.99 82.75 83.42 2,095,942
04/25/2016 82.61 82.75 81.365 82.41 2,153,454
04/22/2016 82.95 83.457 82.7 82.8 2,085,389
04/21/2016 84.49 84.94 82.4 82.8 4,033,832
04/20/2016 82.27 84.94 81.7 84.26 6,469,412
04/19/2016 78.75 82.63 78.6718 82.36 7,015,441
04/18/2016 77.18 78.48 76.81 78.32 2,242,677
04/15/2016 77.66 78.212 77.36 77.44 2,536,593
04/14/2016 78.45 78.8 77.48 77.66 2,351,673
04/13/2016 76.75 78.53 76.33 78.46 3,187,064
04/12/2016 75.91 76.94 75.79 76.6 2,011,457
04/11/2016 76.46 77.16 75.75 75.75 1,668,767
04/08/2016 76.71 77.25 75.91 76.31 2,076,393
04/07/2016 76 76.28 75.5 76.18 2,444,632
04/06/2016 76.12 76.53 75.35 76.34 2,564,124
04/05/2016 75.4 76.63 75.27 76.07 2,494,222
04/04/2016 76.28 76.845 75.78 75.9 2,930,810
04/01/2016 76.26 76.59 74.91 76.5 6,396,521
03/31/2016 80.18 80.36 76.91 76.99 6,597,151
03/30/2016 81 81.09 80.01 80.12 2,566,201
03/29/2016 79.14 80.7 79.14 80.5 2,301,346
03/28/2016 80.32 80.57 79.5 80.17 3,154,188
03/24/2016 80.5 80.58 80 80.24 3,263,790
03/23/2016 81.91 82.005 80.54 80.84 1,911,535
03/22/2016 82.39 82.56 81.99 82.26 1,548,333
03/21/2016 82.78 83.03 81.93 82.72 2,372,959
03/18/2016 83.27 83.86 82.46 82.63 7,184,833
03/17/2016 81.62 83.52 81.27 83.06 3,508,640
03/16/2016 80.62 81.57 80.25 81.41 2,591,987
03/15/2016 80.97 81.02 80.06 80.65 3,090,223
03/14/2016 82.61 83.32 81.5201 81.85 2,817,083
03/11/2016 83.2 83.43 82.37 82.95 2,779,546
03/10/2016 82.82 82.9 81.39 82.38 2,773,907
03/09/2016 84.15 84.7 82.63 83.04 2,677,173
03/08/2016 84.84 85.13 82.75 83.85 3,212,193
03/07/2016 84.6 85.95 84.26 85.68 3,512,841
03/04/2016 83.67 86.07 83.46 84.88 4,250,305
03/03/2016 81.77 83.82 81.45 83.67 2,856,494
03/02/2016 80.64 82.06 80.16 81.84 2,508,472
03/01/2016 80.64 82.15 79.5 81.05 3,424,949
02/29/2016 79.59 81.35 79.0545 80.18 4,582,437
02/26/2016 79.87 80.59 79.21 79.47 2,603,025
02/25/2016 79.21 79.65 78.56 79.6 1,954,889
02/24/2016 76.69 79.3 75.73 79 2,922,334
02/23/2016 78.23 78.49 76.92 77.14 2,911,258
02/22/2016 77.3 78.79 77.2 78.4 3,372,551
02/19/2016 76.65 78.36 76.5 77 8,954,766
02/18/2016 81.41 81.68 79.18 80.33 5,232,622
02/17/2016 80.47 82.23 80 81.43 4,992,803
02/16/2016 78.99 79.94 77.74 79.81 3,703,294
02/12/2016 77.31 78.48 76.75 78.27 3,154,082
02/11/2016 75.97 77.14 75.18 76.41 3,681,468
02/10/2016 78.57 78.83 77.07 77.41 2,314,103
02/09/2016 75.9 78.6 75.9 78.08 2,973,851
02/08/2016 77.6 78.85 75.93 77.07 3,622,290
02/05/2016 78.4 79.84 78.1 78.42 4,154,169
02/04/2016 75.07 79.04 75.05 78.7 4,976,203
02/03/2016 75 75.73 72.86 75.41 2,819,241
02/02/2016 75.6 75.7 74.17 74.58 2,647,793
02/01/2016 76.23 77.13 75.725 76.8 2,248,257
01/29/2016 75.38 77.01 75.34 77.01 4,368,567
01/28/2016 74.7 75.24 73.36 74.81 2,208,495
01/27/2016 73.6 75.03 73.17 73.63 2,665,690
01/26/2016 72.02 73.58 71.635 73.57 2,338,780
01/25/2016 73.8 73.9 71.7 71.78 2,633,277
01/22/2016 74.19 76.23 73.65 74.61 3,177,407
01/21/2016 71.99 73.66 71.19 73.03 2,731,191
01/20/2016 71.37 73.01 70.16 72 4,230,216
01/19/2016 73.57 73.74 71.57 72.46 3,913,797
01/15/2016 72 73.46 71.91 73.12 4,708,620
01/14/2016 73.38 74.73 72.68 73.6 3,144,136
01/13/2016 74.81 75.48 73.15 73.22 3,004,251
01/12/2016 75 75.08 73.1 74.52 2,906,156
01/11/2016 73.89 74.37 73.21 74.15 3,753,055
01/08/2016 75.36 75.55 73.51 73.76 3,519,863
01/07/2016 74.39 76.03 74.25 74.99 3,720,480
01/06/2016 75.16 76.21 75.02 75.66 3,157,607
01/05/2016 75.95 76.54 75.02 76.52 2,573,199
01/04/2016 75.78 76.13 74.64 76.08 3,566,393
12/31/2015 77.01 77.2 76.26 76.27 2,162,468
12/30/2015 77.43 78.32 77.18 77.5 1,638,614
12/29/2015 77.56 78.13 77.13 77.64 1,746,530
12/28/2015 78.67 78.765 77 77.97 2,708,005
12/24/2015 78.88 79.36 78.52 78.79 750,172
12/23/2015 78.25 79.39 78.15 79.22 3,366,852
12/22/2015 75.98 77.91 75.98 77.59 2,573,676
12/21/2015 75.63 76.03 74.63 75.71 3,777,873
12/18/2015 76.47 77.13 74.95 74.97 5,281,558
12/17/2015 78.34 78.53 76.75 76.91 3,403,187
12/16/2015 77.45 78.59 76.94 78.19 2,910,973
12/15/2015 79.36 79.77 76.74 77.25 6,286,387
12/14/2015 77.16 78.99 76.6316 78.94 5,018,481
12/11/2015 77.75 77.99 76.633 77.16 3,964,968
12/10/2015 79.2 79.37 78.18 78.6 2,817,806
12/09/2015 79.15 80.55 78.67 79.24 3,912,072
12/08/2015 78.06 79.35 77.51 79.25 3,388,586
12/07/2015 79.15 79.25 78.19 79.1 2,699,517
12/04/2015 78.41 79.62 78 79.59 2,400,895
12/03/2015 79.43 79.49 77.95 78.3 2,913,441
12/02/2015 79.58 79.83 78.99 79.33 3,012,805
12/01/2015 79.42 79.86 78.82 79.49 2,954,303
11/30/2015 79.33 79.955 78.87 79.57 5,065,276
11/27/2015 80.08 80.17 78.85 79.09 2,013,448
11/25/2015 80.19 80.48 77.2 80 11,161,770
11/24/2015 74.06 76.88 73.8 76.34 7,999,471
11/23/2015 75.71 75.95 74.34 74.61 4,011,306
11/20/2015 75.21 75.94 75 75.48 3,466,864
11/19/2015 74.03 74.96 73.6 74.94 2,516,990
11/18/2015 74.05 74.63 73.755 74.52 3,696,972
11/17/2015 75.08 75.23 73.5 73.8 4,471,870
11/16/2015 73.96 74.8 73.46 74.71 3,134,308
11/13/2015 73.36 74.92 73.1 74.65 3,451,409
11/12/2015 74.77 74.77 73.15 73.27 3,890,924
11/11/2015 76.57 76.67 74.94 75.05 2,786,465
11/10/2015 76.19 77.19 75.36 76.27 2,413,941
11/09/2015 77.45 77.45 75.84 76.24 2,289,169
11/06/2015 77.53 77.83 76.11 77.51 3,137,978
11/05/2015 78.27 78.69 77.04 77.93 2,217,031
11/04/2015 79.55 79.73 77.7401 78.24 2,412,129
11/03/2015 80.13 80.27 79.2885 79.54 2,384,680
11/02/2015 78.49 80.51 78.19 80.19 3,252,524
10/30/2015 78.2 78.6 77.72 78 2,668,800
10/29/2015 78.44 78.955 77.93 78.24 2,183,706
10/28/2015 76.75 78.965 76.45 78.95 3,392,743
10/27/2015 76.54 76.97 75.81 76.12 4,160,181
10/26/2015 79.78 80.23 77.02 77.51 4,490,953
10/23/2015 79.82 81.1099 79.7 80.26 4,248,968
10/22/2015 76.75 79.6 76.56 79.35 5,754,592
10/21/2015 76.81 78.49 76.45 76.65 3,108,888
10/20/2015 75.89 76.77 75.6 76.39 2,771,206
10/19/2015 75.71 76.07 75.29 75.97 3,041,857
10/16/2015 76.47 76.62 75.75 76 4,967,265
10/15/2015 76.46 76.88 75.26 76.23 2,826,699
10/14/2015 76.9 77.37 76.18 76.28 3,181,734
10/13/2015 77.71 77.835 76.49 76.93 3,072,531
10/12/2015 79.88 79.98 78.1 78.43 2,753,730
10/09/2015 80.99 81.46 79.73 79.87 4,061,420
10/08/2015 78.65 81.31 78.6 80.91 3,698,283
10/07/2015 78.94 79.93 77.8 78.89 4,088,031
10/06/2015 78.25 78.955 77.92 78.44 3,354,304
10/05/2015 74.47 78.41 74.2 78.21 6,261,304
10/02/2015 72.05 73.66 71.85 73.57 3,847,219
10/01/2015 73.37 73.63 72.19 72.89 4,883,774
09/30/2015 74.21 74.55 73.37 74 3,246,967
09/29/2015 73.71 74.44 73.42 73.62 2,942,549
09/28/2015 74.49 75.01 73.7 73.76 5,479,631
09/25/2015 76.1 76.27 74.74 75.81 3,722,819
09/24/2015 75.37 76.02 74.3 75.76 7,822,632
09/23/2015 78.81 78.96 77.43 77.69 3,195,431
09/22/2015 78.2 79.27 78.1 78.84 3,322,794
09/21/2015 79.61 79.7 78.73 79.16 3,292,208
09/18/2015 79.49 80.27 79.22 79.54 7,579,209
09/17/2015 80.94 81.41 80.09 80.43 3,821,930
09/16/2015 81.44 81.89 81.13 81.35 2,980,358
09/15/2015 79.19 81.77 79.19 81.41 3,458,667
09/14/2015 79.25 79.755 78.79 79.68 3,127,348
09/11/2015 80.01 80.25 78.9 79.25 3,856,027
09/10/2015 79.55 80.59 79.03 80.07 2,912,913
09/09/2015 80.99 81.66 79.4 79.57 2,898,708
09/08/2015 80.42 80.45 79.3 80.1 3,079,214
09/04/2015 79.81 80.16 79.005 79.22 3,123,289
09/03/2015 80.72 81.95 80.14 80.99 3,014,687
09/02/2015 80.98 81.18 79.63 80.78 2,853,123
09/01/2015 80.27 81.11 79.67 80 4,790,146
08/31/2015 82.3 82.53 81.62 81.78 2,673,988
08/28/2015 81.8 82.68 81.79 82.47 2,647,187
08/27/2015 82.01 82.47 80.87 82.39 3,622,253
08/26/2015 81.01 81.4 79.8401 81.23 5,213,250
08/25/2015 83.01 83.01 79.02 79.09 6,463,819
08/24/2015 78.24 83.03 76.76 80.77 8,039,067
08/21/2015 85.91 86.39 81.89 83.29 15,168,360
08/20/2015 91.31 92.45 90.37 90.65 4,493,244
08/19/2015 93.23 93.28 91.22 91.98 4,092,467
08/18/2015 93.87 94.35 93.36 93.91 1,786,796
08/17/2015 93.86 94.26 93.07 94.18 1,598,999
08/14/2015 92.88 94.485 92.88 94.34 2,235,211
08/13/2015 93.55 93.92 91.56 93.1 2,144,138
08/12/2015 95.87 95.956 91.71 93.64 4,886,634
08/11/2015 96.44 96.8 95.63 96.24 1,975,297
08/10/2015 96.25 97.49 95.9001 97.14 2,155,170
08/07/2015 95.44 95.99 95.291 95.85 1,756,191
08/06/2015 95.16 95.98 94.84 95.6 1,561,403
08/05/2015 93.7 95.85 93.7 95.52 2,442,001
08/04/2015 93.59 93.67 92.71 93.11 1,673,823
08/03/2015 94.5 94.5 92.86 93.42 2,612,567
07/31/2015 93.85 94.64 93.65 94.57 1,909,082
07/30/2015 93.28 93.98 92.92 93.51 1,470,514
07/29/2015 92.25 93.77 91.82 93.63 2,427,252
07/28/2015 91.98 92.7 91.79 92.47 3,435,974
07/27/2015 91.82 92.5 90.64 91.25 2,771,584
07/24/2015 93.41 93.41 92.3 92.42 2,252,922
07/23/2015 94.22 94.77 92.41 93.26 3,390,661
07/22/2015 95.48 95.54 94.63 94.82 1,961,682
07/21/2015 96.19 96.49 95.3875 95.51 2,030,577
07/20/2015 96.87 97.23 96.2 96.22 1,995,457
07/17/2015 97.05 97.09 96.5 96.97 1,810,488
07/16/2015 96.97 97.56 96.81 97.33 2,989,893
07/15/2015 96.21 96.82 95.9 96.52 2,085,537
07/14/2015 96.13 96.66 95.52 96.4 2,273,077
07/13/2015 95.65 96.46 95.17 96.27 2,321,985
07/10/2015 95.4 95.95 94.77 95.17 2,961,553
07/09/2015 96.02 96.61 94.51 94.54 2,608,188
07/08/2015 95.9 96.11 94.431 94.96 2,794,753
07/07/2015 95.57 96.41 94.62 96.28 2,868,026
07/06/2015 95.79 96.46 95.25 95.57 2,404,048
07/02/2015 96.16 97.01 95.7 96.35 2,899,806
07/01/2015 97.53 97.7 95.51 96.19 3,733,082
06/30/2015 95.63 98.23 95.22 97.05 6,559,606
06/29/2015 95.57 96.64 94.91 94.96 3,865,407
06/26/2015 94 96.89 93.55 96.44 7,157,928
06/25/2015 94.19 94.39 93.08 94 3,679,657
06/24/2015 93.52 94.285 93.45 94 2,227,824
06/23/2015 93.39 93.99 93.18 93.68 1,719,154
06/22/2015 93.23 94.15 93.09 93.55 2,083,777
06/19/2015 92.42 92.95 92.26 92.56 3,666,075
06/18/2015 91.65 92.78 91.46 92.6 1,753,934
06/17/2015 92.19 92.62 91.78 92.25 2,089,308
06/16/2015 92.15 92.3 91.69 92.12 2,311,338
06/15/2015 91.76 92.73 91.58 92.46 1,801,613
06/12/2015 92.83 93.4 92.34 92.56 1,367,308
06/11/2015 92.92 93.59 92.74 93.21 2,245,862
06/10/2015 92.11 93.27 91.95 92.94 2,034,550
06/09/2015 91.88 92.89 91.46 91.85 1,789,135
06/08/2015 91.93 92.15 91.49 91.61 1,678,318
06/05/2015 91.59 92.46 91.24 92.13 1,743,328
06/04/2015 92.24 92.47 91.66 91.87 2,480,347
06/03/2015 93.08 93.25 92.3 92.74 2,149,094
06/02/2015 92.73 93.2305 92.34 92.75 2,574,717
06/01/2015 93.82 93.84 92.58 92.64 2,902,804
05/29/2015 93.42 94.11 93.11 93.68 5,467,233
05/28/2015 93.92 93.92 93.08 93.5 3,210,844
05/27/2015 93.89 94.88 93.7 94.36 3,954,478
05/26/2015 92.58 94.24 92.5 93.8 5,531,147
05/22/2015 91.81 93.54 91.76 93.35 8,553,262
05/21/2015 89.18 89.79 89.05 89.46 3,031,105
05/20/2015 89.19 89.41 88.58 88.98 1,939,697
05/19/2015 89.08 89.41 88.46 89.17 2,122,193
05/18/2015 89 89.55 88.63 89.18 2,517,420
05/15/2015 90.3 90.65 88.13 89.13 6,645,506
05/14/2015 90.93 92.36 90.92 92.21 1,949,182
05/13/2015 90.83 91.5 90.44 90.64 1,777,859
05/12/2015 90.56 90.85 90.01 90.41 1,586,338
05/11/2015 90.21 91.44 90.06 91.14 2,845,216
05/08/2015 90.1 90.45 89.07 89.89 2,212,472
05/07/2015 89.75 89.87 89.03 89.63 1,667,175
05/06/2015 90.48 90.75 89.6482 89.97 1,415,913
05/05/2015 90.85 91.44 89.95 90.14 1,752,281
05/04/2015 91.38 91.57 90.6 90.89 2,505,427
05/01/2015 91 91.64 90.745 91.39 2,671,799
04/30/2015 89.66 91 89.42 90.52 2,728,481
04/29/2015 88.41 90.26 88.3828 89.87 2,282,292
04/28/2015 88.9 89.3 88.27 88.89 2,747,460
04/27/2015 88.36 89.06 88.2801 88.93 2,081,713
*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?