The closing price for Deere (DE) in 2009 was $39.71, on December 31, 2009. It was up 43.3% for the year. The latest price is $574.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $40.47 | $40.52 | $39.65 | $39.71 | 1,864,700 |
December 30 2009 | $40.20 | $40.44 | $39.86 | $40.21 | 2,083,600 |
December 29 2009 | $40.94 | $41.12 | $40.30 | $40.33 | 2,702,000 |
December 28 2009 | $41.17 | $41.44 | $40.66 | $40.85 | 1,997,300 |
December 24 2009 | $41.06 | $41.42 | $41.01 | $41.15 | 869,300 |
December 23 2009 | $41.40 | $41.54 | $40.73 | $40.95 | 2,642,200 |
December 22 2009 | $40.58 | $41.41 | $40.48 | $41.34 | 3,497,500 |
December 21 2009 | $40.26 | $40.72 | $40.10 | $40.60 | 3,714,500 |
December 18 2009 | $39.79 | $40.31 | $39.67 | $40.05 | 7,481,100 |
December 17 2009 | $39.49 | $40.08 | $38.86 | $39.55 | 4,846,700 |
December 16 2009 | $39.26 | $40.07 | $39.10 | $39.83 | 5,043,600 |
December 15 2009 | $38.82 | $39.31 | $38.79 | $39.09 | 3,193,200 |
December 14 2009 | $38.54 | $38.98 | $38.50 | $38.90 | 3,066,400 |
December 11 2009 | $38.37 | $38.75 | $38.15 | $38.31 | 3,112,800 |
December 10 2009 | $38.69 | $39.43 | $38.15 | $38.28 | 3,951,900 |
December 09 2009 | $38.36 | $38.63 | $37.70 | $38.45 | 3,643,800 |
December 08 2009 | $38.83 | $38.83 | $38.03 | $38.18 | 4,555,100 |
December 07 2009 | $39.52 | $39.79 | $38.96 | $39.16 | 4,311,200 |
December 04 2009 | $40.20 | $40.47 | $39.24 | $39.62 | 10,537,200 |
December 03 2009 | $39.80 | $39.90 | $39.49 | $39.74 | 7,813,800 |
December 02 2009 | $39.51 | $39.66 | $39.03 | $39.45 | 4,800,600 |
December 01 2009 | $39.63 | $40.28 | $39.09 | $39.48 | 6,344,600 |
November 30 2009 | $39.31 | $39.31 | $38.58 | $39.09 | 7,062,700 |
November 27 2009 | $37.88 | $38.92 | $37.85 | $38.25 | 3,340,200 |
November 25 2009 | $37.75 | $39.55 | $37.45 | $39.23 | 14,292,200 |
Daily pricing data for Deere dates back to 6/1/1972, and may be incomplete.