Deere & Company Historical Stock Prices

DE 
$93.35
*  
3.89
4.35%
Get DE Alerts
*Delayed - data as of May 22, 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: 1 Year, From 25-MAY-2014 TO 25-MAY-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.
16:00  91.82  93.54  91.76  93.35 8,557,564
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
04/24/2015 88.49 88.67 87.91 88.39 1,482,515
04/23/2015 88.63 88.89 88.24 88.59 1,981,473
04/22/2015 87.9 88.13 87.62 88.1 2,025,543
04/21/2015 89.02 89.15 87.72 87.92 2,215,202
04/20/2015 88.24 88.98 87.93 88.9 2,524,084
04/17/2015 88.12 88.39 87.46 87.51 2,242,036
04/16/2015 89.15 89.36 88.64 88.94 1,709,599
04/15/2015 88.11 89.74 87.55 89.34 3,315,834
04/14/2015 88.04 88.07 87.43 87.92 1,823,943
04/13/2015 88.79 89.46 87.9 88 2,794,318
04/10/2015 88.03 89.76 88.03 89.07 2,053,924
04/09/2015 87.71 88.654 87.385 88.45 2,911,531
04/08/2015 88.52 89.12 87.39 87.85 2,095,860
04/07/2015 88.63 89.02 88.2 88.44 1,763,240
04/06/2015 88.02 89.05 87.74 88.48 1,929,604
04/02/2015 87.47 88.61 87.47 87.98 1,555,188
04/01/2015 87.76 88.53 87.48 87.6 3,318,573
03/31/2015 88.12 88.6 87.505 87.69 2,704,983
03/30/2015 87.58 89.04 87.31 88.61 1,748,624
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
12/26/2014 90.55 90.9 90.16 90.24 1,478,277
12/24/2014 91 91.05 90.17 90.26 740,346
12/23/2014 90.61 91.38 90.49 90.85 1,576,644
12/22/2014 90.21 90.38 89.5 90.24 1,882,153
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
*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?