DE Historical Prices | Deere & Company Common Stock Stock

STI

1.77%

Deere & Company (DE)

-NYSE

87.18 0.35(0.40%) 04:00 SGT|After Hours : 87.11 0.07 (0.08%) 07:45 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	85.75	87.53	85.65	87.18	3,682,900	87.18
22 May 2013	87.83	87.89	86.10	86.83	6,007,900	86.83
21 May 2013	87.95	88.25	87.20	87.59	3,446,500	87.59
20 May 2013	86.98	88.42	86.75	88.04	4,218,900	88.04
17 May 2013	88.59	88.77	86.53	86.97	7,289,000	86.97
16 May 2013	89.26	90.33	89.06	89.39	4,182,600	89.39
15 May 2013	89.22	90.60	88.56	89.64	11,631,900	89.64
14 May 2013	92.49	93.88	92.29	93.77	3,663,100	93.77
13 May 2013	92.28	92.99	92.12	92.58	2,764,000	92.58
10 May 2013	92.35	92.77	91.15	92.30	2,965,200	92.30
9 May 2013	92.05	92.76	91.75	92.19	1,960,200	92.19
8 May 2013	91.80	92.63	91.36	92.35	2,123,300	92.35
7 May 2013	91.46	91.74	90.99	91.73	1,856,500	91.73
6 May 2013	90.16	91.46	89.81	91.13	1,834,700	91.13
3 May 2013	90.56	91.50	90.29	90.54	2,696,100	90.54
2 May 2013	88.01	89.84	87.87	89.54	2,311,300	89.54
1 May 2013	88.81	89.10	87.60	87.77	2,279,600	87.77
30 Apr 2013	89.26	90.00	88.87	89.30	3,646,300	89.30
29 Apr 2013	85.76	89.66	85.70	88.83	4,463,500	88.83
26 Apr 2013	85.93	86.29	85.41	85.49	1,685,800	85.49
25 Apr 2013	85.65	86.83	85.47	86.03	2,048,000	86.03
24 Apr 2013	85.00	85.82	84.71	85.12	2,089,700	85.12
23 Apr 2013	84.27	85.21	84.10	84.78	2,491,400	84.78
22 Apr 2013	83.60	84.14	82.36	83.82	2,597,000	83.82
19 Apr 2013	83.05	83.87	82.47	83.46	2,236,700	83.46
18 Apr 2013	82.56	83.10	81.99	82.57	2,763,300	82.57
17 Apr 2013	82.36	82.76	81.58	82.56	4,601,200	82.56
16 Apr 2013	83.75	84.68	83.04	83.18	2,820,900	83.18
15 Apr 2013	85.55	85.55	82.91	82.95	3,073,100	82.95
12 Apr 2013	87.19	87.48	85.63	86.14	1,997,300	86.14
11 Apr 2013	87.17	87.78	86.80	87.58	1,777,100	87.58
10 Apr 2013	86.91	87.37	86.40	87.10	2,174,600	87.10
9 Apr 2013	86.70	87.18	86.14	86.68	1,835,000	86.68
8 Apr 2013	85.79	86.71	85.72	86.48	2,288,400	86.48
5 Apr 2013	84.58	85.80	84.42	85.68	3,044,900	85.68
4 Apr 2013	84.91	86.05	84.75	85.69	3,160,400	85.69
3 Apr 2013	84.10	85.28	83.83	84.80	4,029,300	84.80
2 Apr 2013	85.28	85.41	83.70	84.04	3,206,300	84.04
1 Apr 2013	86.19	86.19	84.87	85.08	2,254,800	85.08
28 Mar 2013	87.63	87.82	85.15	85.98	5,264,200	85.98
27 Mar 2013	86.90	87.50	86.40	87.45	2,009,900	87.45
26 Mar 2013	86.64	87.31	86.26	87.26	2,148,300	87.26
Mar 26, 2013	0.51 Dividend
25 Mar 2013	88.40	88.40	86.43	86.88	2,928,300	86.37
22 Mar 2013	87.37	88.39	87.32	87.72	2,693,600	87.21
21 Mar 2013	87.17	87.97	86.65	86.89	2,853,300	86.38
20 Mar 2013	89.11	89.35	87.14	87.74	6,174,000	87.22
19 Mar 2013	90.37	91.62	89.93	90.57	3,684,300	90.04
18 Mar 2013	91.21	92.15	91.00	91.82	1,966,400	91.28
15 Mar 2013	91.61	92.50	91.60	92.24	3,510,600	91.70
14 Mar 2013	91.73	92.40	91.30	92.20	2,619,100	91.66
13 Mar 2013	90.75	91.39	90.19	91.34	1,892,200	90.80
12 Mar 2013	91.64	91.70	90.62	90.85	1,883,000	90.32
11 Mar 2013	90.88	91.50	90.44	91.44	2,061,400	90.90
8 Mar 2013	90.43	91.15	89.98	90.88	3,437,600	90.35
7 Mar 2013	89.44	90.31	89.44	89.77	2,185,500	89.24
6 Mar 2013	90.95	91.05	89.01	89.27	2,885,400	88.75
5 Mar 2013	89.04	90.64	89.04	90.11	4,610,300	89.58
4 Mar 2013	87.50	87.99	86.92	87.97	2,603,700	87.45
1 Mar 2013	87.73	88.36	86.37	87.89	2,798,700	87.37
28 Feb 2013	87.96	88.35	87.66	87.83	2,894,400	87.31
27 Feb 2013	86.41	88.11	86.13	87.82	2,596,700	87.30
26 Feb 2013	86.12	87.13	85.69	86.50	2,876,400	85.99
25 Feb 2013	87.51	88.76	85.43	85.55	3,419,000	85.05
22 Feb 2013	87.53	88.29	86.76	87.13	3,627,600	86.62
21 Feb 2013	87.77	87.78	86.09	87.06	4,729,300	86.55
20 Feb 2013	90.35	90.38	88.15	88.23	4,206,200	87.71
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On DE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Deere & Company (DE)