Deere & Company Historical Stock Prices

DE 
$87.45
*  
0.95
1.07%
Get DE Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading DE now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    DE After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  88.50  88.56  87.38  87.45 2,974,117
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
12/18/2013 88.49 89.47 88.03 89.41 3,559,392
12/17/2013 88.79 89.08 88.17 88.3 3,097,827
12/16/2013 87.59 89.19 87.58 88.87 4,249,708
12/13/2013 87.08 87.53 86.74 87.18 2,353,214
12/12/2013 87.05 87.57 86.65 86.84 2,497,452
12/11/2013 87.77 87.9 87.02 87.28 3,872,648
12/10/2013 87.26 88.89 87.26 88.04 5,907,917
12/09/2013 86.03 87.41 85.75 87.2 4,939,388
12/06/2013 85.65 85.85 84.93 85.32 2,583,778
12/05/2013 85 85.53 84.43 84.86 3,427,774
12/04/2013 82.53 86.72 82.31 85.38 11,464,420
12/03/2013 83.52 83.5599 82.2 82.71 2,528,833
12/02/2013 84.26 84.429 83.74 83.87 2,083,627
11/29/2013 83.98 84.59 83.92 84.24 1,264,174
11/27/2013 84.13 85 83.7 83.8 1,584,498
11/26/2013 84.6 84.89 83.81 83.84 2,205,272
11/25/2013 84.56 85.14 84.3 84.68 2,618,619
11/22/2013 83.84 85.08 83.71 84.77 3,526,307
11/21/2013 84.67 84.8 83.205 83.85 4,858,693
11/20/2013 85.3 85.49 84.18 84.52 8,696,667
11/19/2013 83.4 83.45 82.02 82.81 5,354,824
11/18/2013 83.22 84.35 83.01 83.66 4,487,995
11/15/2013 83.15 83.41 82.79 82.83 4,738,734
11/14/2013 83.14 83.25 82.47 82.85 2,447,639
11/13/2013 81.58 82.86 81.58 82.84 2,381,979
11/12/2013 81.6 82.18 81.4865 82.12 2,618,646
11/11/2013 81.47 82.05 81.3301 81.86 2,561,077
11/08/2013 81.39 82.18 80.76 81.5 5,590,806
11/07/2013 81.69 82.29 81.475 81.56 3,579,339
11/06/2013 81.85 82.39 81.765 81.8 3,771,419
11/05/2013 81.54 82.1 81.38 81.8 2,484,637
11/04/2013 82.08 82.23 81.6 81.79 2,256,717
11/01/2013 81.84 81.92 81.28 81.64 3,165,900
10/31/2013 82.31 82.99 81.84 81.84 2,893,677
10/30/2013 82.81 82.96 82.07 82.21 2,991,972
10/29/2013 83.32 83.3499 82.3 82.65 3,025,909
10/28/2013 83.48 84.01 83.3 83.47 1,867,531
10/25/2013 83.87 84 82.89 83.55 2,768,802
10/24/2013 84.43 84.55 83.83 84.28 1,613,479
10/23/2013 83.41 84.5 83.36 84.08 2,568,554
10/22/2013 84.55 84.75 84.16 84.54 2,388,762
10/21/2013 84.34 84.57 83.8 84.17 2,027,732
10/18/2013 83.77 84.525 83.45 84.19 2,804,101
10/17/2013 82.84 83.97 82.78 83.65 2,234,111
10/16/2013 83.13 83.13 82.42 82.97 2,739,273
10/15/2013 82.94 83.71 82.16 82.36 3,040,071
10/14/2013 81.85 83.24 81.74 83.1 3,603,125
10/11/2013 82.62 82.79 81.9 82.31 3,833,020
10/10/2013 83.42 83.45 82.3338 82.92 3,613,541
10/09/2013 82.18 83.36 82.08 82.6 2,980,200
10/08/2013 82.63 83.39 82.175 82.21 2,396,510
10/07/2013 81.94 82.86 81.94 82.46 1,833,065
10/04/2013 82.22 82.6875 81.9 82.55 3,081,709
10/03/2013 82.07 82.67 81.9007 82.09 3,410,428
10/02/2013 81.82 82.71 81.7 82.3 2,505,621
10/01/2013 81.25 82.38 81.19 82.22 2,952,538
09/30/2013 81.73 82.49 81.19 81.39 3,863,131
09/27/2013 82.58 83.11 81.92 82.37 3,267,649
09/26/2013 84.51 84.72 82.682 83.08 3,392,772
09/25/2013 84.42 85.235 84.266 84.64 2,575,558
09/24/2013 84.14 84.87 83.84 84.26 2,171,335
09/23/2013 83.83 84.18 83.39 84.01 2,273,964
09/20/2013 85.1 85.18 83.63 83.82 3,797,374
09/19/2013 84.74 85.34 84.67 85.1 2,082,935
09/18/2013 83.39 84.78 83.12 84.51 2,913,244
09/17/2013 83.73 83.93 83.48 83.71 1,556,537
09/16/2013 83.38 83.76 83.02 83.54 3,669,160
09/13/2013 83.46 83.52 82.45 82.49 3,948,425
09/12/2013 84.24 84.32 82.98 83.19 3,904,076
09/11/2013 84.13 84.68 83.67 84.31 2,080,166
09/10/2013 84.46 84.92 84.11 84.18 2,276,432
09/09/2013 83 84.5 83 83.88 2,546,211
09/06/2013 82.65 83.39 82.15 82.61 2,742,950
09/05/2013 83.88 84.02 82.48 82.55 4,033,352
09/04/2013 84.06 84.93 84 84.48 2,243,661
09/03/2013 84.31 84.75 83.44 84.06 2,471,564
08/30/2013 83.72 84.01 83.37 83.64 2,055,673
08/29/2013 84.16 84.63 83.58 83.8 1,889,252
08/28/2013 83.49 84.6 83.36 84.12 2,708,195
08/27/2013 83.97 84.91 83.4101 83.48 2,932,185
08/26/2013 83.92 85.68 83.87 84.77 3,974,869
08/23/2013 83.48 83.6 82.7 83.5 2,470,667
08/22/2013 82.9 83.9 82.765 83.25 3,214,699
08/21/2013 83.09 83.2 82.41 82.51 2,766,709
08/20/2013 84.5 84.52 83.2 83.25 3,410,129
08/19/2013 83.93 85.07 83.93 84.52 4,178,759
08/16/2013 84.05 84.5 83.77 84.11 4,293,918
08/15/2013 81.23 84.65 81 84.36 7,705,520
08/14/2013 84.06 84.19 81.5 82.34 8,433,407
08/13/2013 83.88 84.595 83.68 83.91 4,346,312
08/12/2013 81.53 83.63 81.35 83.38 5,020,263
08/09/2013 81.06 82.1 80.5 81.74 4,649,899
08/08/2013 81.39 82.65 81.31 82.32 3,413,272
08/07/2013 81 81.52 80.65 80.99 3,178,219
08/06/2013 82.48 82.51 81.09 81.2 4,814,100
08/05/2013 83.4 83.48 82.67 82.8 3,038,618
08/02/2013 83.03 83.7 82.9275 83.4 2,411,158
08/01/2013 83.74 83.85 82.51 83.05 3,492,427
07/31/2013 83.62 84.84 83.01 83.07 3,795,594
07/30/2013 82.03 83.1 81.36 82.98 4,000,946
07/29/2013 82.76 83.43 82.65 83.02 1,815,526
07/26/2013 82.55 82.92 82.27 82.81 1,960,816
07/25/2013 82.21 83.045 81.66 82.9 4,132,067
07/24/2013 83.99 84.06 82.4 82.59 3,686,426
07/23/2013 85 85.495 83.87 83.9 2,837,171
07/22/2013 84.28 85.19 84.28 84.78 2,772,594
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?