DE: Deere & Company Historical Data

1992 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 7.4603

CLOSE 7.4573

Low

LOW 6.12

High

HIGH 9

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	7.96	7.96	7.75	7.94
01/03/1992	7.9	7.98	7.81	7.94
01/06/1992	7.94	8.12	7.92	7.96
01/07/1992	7.94	8	7.81	7.83
01/08/1992	7.77	7.81	7.67	7.75
01/09/1992	7.71	7.77	7.67	7.73
01/10/1992	7.73	7.98	7.71	7.85
01/13/1992	7.83	7.83	7.62	7.73
01/14/1992	7.73	8	7.73	8
01/15/1992	8.17	8.52	8.15	8.46
01/16/1992	8.62	8.62	8.44	8.5
01/17/1992	8.5	8.69	8.5	8.69
01/20/1992	8.62	8.87	8.6	8.87
01/21/1992	8.79	8.81	8.37	8.4
01/22/1992	8.33	8.54	8.29	8.5
01/23/1992	8.48	8.5	8.31	8.31
01/24/1992	8.29	8.33	8.15	8.27
01/27/1992	8.31	8.42	8.31	8.42
01/28/1992	8.46	8.46	8.25	8.37
01/29/1992	8.42	8.54	8.4	8.42
01/30/1992	8.46	8.46	8.37	8.37
01/31/1992	8.4	8.4	8.31	8.35
02/03/1992	8.35	8.35	8.17	8.23
02/04/1992	8.29	8.4	8.29	8.37
02/05/1992	8.42	8.46	8.37	8.4
02/06/1992	8.37	8.4	8.29	8.4
02/07/1992	8.4	8.48	8.37	8.4
02/10/1992	8.42	8.58	8.37	8.56
02/11/1992	8.75	8.77	8.6	8.6
02/12/1992	8.65	8.83	8.62	8.79
02/13/1992	8.79	8.79	8.46	8.6
02/14/1992	8.56	8.83	8.52	8.79
02/18/1992	8.79	8.87	8.69	8.73
02/19/1992	8.67	8.73	8.62	8.65
02/20/1992	8.73	8.87	8.69	8.77
02/21/1992	8.73	8.73	8.42	8.46
02/24/1992	8.48	8.56	8.37	8.54
02/25/1992	8.5	8.58	8.21	8.56
02/26/1992	8.54	8.65	8.5	8.52
02/27/1992	8.48	8.58	8.46	8.54
02/28/1992	8.54	8.65	8.5	8.5
03/02/1992	8.52	8.75	8.46	8.73
03/03/1992	8.77	9	8.67	8.83
03/04/1992	8.83	8.92	8.62	8.62
03/05/1992	8.6	8.6	8.46	8.52
03/06/1992	8.54	8.56	8.5	8.56
03/09/1992	8.52	8.71	8.52	8.62
03/10/1992	8.62	8.71	8.62	8.67
03/11/1992	8.6	8.69	8.52	8.6
03/12/1992	8.58	8.62	8.54	8.54
03/13/1992	8.56	8.69	8.56	8.67
03/16/1992	8.67	8.67	8.58	8.6
03/17/1992	8.58	8.69	8.58	8.69
03/18/1992	8.67	8.92	8.67	8.87
03/19/1992	8.83	8.87	8.77	8.83
03/20/1992	8.83	8.85	8.77	8.79
03/23/1992	8.79	8.79	8.67	8.75
03/24/1992	8.79	8.81	8.71	8.73
03/25/1992	8.65	8.69	8.65	8.67
03/26/1992	8.69	8.73	8.62	8.62
03/27/1992	8.6	8.65	8.54	8.54
03/30/1992	8.54	8.58	8.5	8.52
03/31/1992	8.52	8.6	8.37	8.52
04/01/1992	8.5	8.52	8.46	8.5
04/02/1992	8.5	8.52	8.48	8.52
04/03/1992	8.5	8.5	8.29	8.35
04/06/1992	8.31	8.31	8.25	8.27
04/07/1992	8.29	8.31	8.17	8.21
04/08/1992	8.17	8.17	7.94	7.98
04/09/1992	8.02	8.21	7.98	8.15
04/10/1992	8.33	8.33	8.21	8.25
04/13/1992	8.29	8.33	8.19	8.19
04/14/1992	8.17	8.23	8.1	8.19
04/15/1992	8.19	8.48	8.19	8.48
04/16/1992	8.46	8.5	8.35	8.48
04/20/1992	8.46	8.71	8.44	8.71
04/21/1992	8.71	8.79	8.65	8.69
04/22/1992	8.67	8.67	8.17	8.17
04/23/1992	8.04	8.54	8	8.52
04/24/1992	8.54	8.54	8.31	8.33
04/27/1992	8.33	8.4	8.29	8.37
04/28/1992	8.35	8.52	8.33	8.44
04/29/1992	8.44	8.48	8.4	8.42
04/30/1992	8.37	8.37	8.21	8.27
05/01/1992	8.27	8.35	8.19	8.23
05/04/1992	8.25	8.33	8.23	8.29
05/05/1992	8.31	8.31	8.21	8.21
05/06/1992	8.23	8.58	8.19	8.56
05/07/1992	8.54	8.54	8.42	8.48
05/08/1992	8.44	8.46	8.29	8.33
05/11/1992	8.29	8.35	8.23	8.29
05/12/1992	8.21	8.23	8.12	8.17
05/13/1992	8.15	8.19	8.1	8.15
05/14/1992	8.1	8.1	7.87	7.98
05/15/1992	7.92	7.92	7.71	7.71
05/18/1992	7.46	7.5	7.29	7.42
05/19/1992	7.42	7.54	7.33	7.52
05/20/1992	7.42	7.48	7.4	7.42
05/21/1992	7.4	7.46	7.33	7.46
05/22/1992	7.46	7.69	7.4	7.6
05/26/1992	7.62	7.73	7.52	7.54
05/27/1992	7.52	7.54	7.48	7.54
05/28/1992	7.62	7.65	7.56	7.62
05/29/1992	7.69	7.73	7.6	7.65
06/01/1992	7.65	7.67	7.46	7.58
06/02/1992	7.6	7.69	7.58	7.65
06/03/1992	7.67	7.83	7.65	7.77
06/04/1992	7.79	7.79	7.62	7.62
06/05/1992	7.54	7.54	7.37	7.5
06/08/1992	7.46	7.5	7.42	7.42
06/09/1992	7.42	7.42	7.25	7.29
06/10/1992	7.27	7.4	7.27	7.37
06/11/1992	7.4	7.4	7.12	7.15
06/12/1992	7.15	7.23	7.15	7.21
06/15/1992	7.17	7.27	7.17	7.21
06/16/1992	7.04	7.17	7	7.08
06/17/1992	7.06	7.1	6.85	6.85
06/18/1992	6.85	7.04	6.81	6.94
06/19/1992	6.98	7.04	6.92	6.94
06/22/1992	6.92	6.92	6.67	6.77
06/23/1992	6.81	6.96	6.81	6.96
06/24/1992	6.94	7	6.85	6.87
06/25/1992	6.9	6.98	6.9	6.9
06/26/1992	6.9	6.94	6.75	6.81
06/29/1992	6.81	7.17	6.81	7.08
06/30/1992	7.12	7.27	7.08	7.1
07/01/1992	7.1	7.15	7.02	7.06
07/02/1992	7.1	7.1	6.85	6.85
07/06/1992	6.81	6.83	6.75	6.75
07/07/1992	6.75	6.83	6.73	6.77
07/08/1992	6.73	7.04	6.73	7.02
07/09/1992	7.06	7.17	7	7.02
07/10/1992	7.02	7.04	6.9	7
07/13/1992	6.96	7	6.81	6.83
07/14/1992	6.83	6.92	6.79	6.87
07/15/1992	6.85	7.04	6.83	6.94
07/16/1992	6.92	7.08	6.92	7.08
07/17/1992	7.06	7.06	6.9	7.02
07/20/1992	6.92	6.92	6.79	6.83
07/21/1992	6.87	6.96	6.85	6.92
07/22/1992	6.9	6.92	6.77	6.79
07/23/1992	6.79	6.79	6.71	6.75
07/24/1992	6.73	6.81	6.73	6.77
07/27/1992	6.83	6.9	6.73	6.9
07/28/1992	6.87	6.87	6.62	6.67
07/29/1992	6.75	7.15	6.75	7.15
07/30/1992	7.17	7.19	7.04	7.06
07/31/1992	7.06	7.06	6.96	7
08/03/1992	7.04	7.06	6.98	7.02
08/04/1992	7.1	7.1	6.98	7
08/05/1992	6.98	7.02	6.98	6.98
08/06/1992	6.98	7	6.92	6.94
08/07/1992	6.98	6.98	6.65	6.67
08/10/1992	6.65	6.71	6.65	6.67
08/11/1992	6.69	6.77	6.69	6.77
08/12/1992	6.75	6.79	6.58	6.6
08/13/1992	6.62	6.73	6.58	6.73
08/14/1992	6.73	6.87	6.73	6.85
08/17/1992	6.83	6.9	6.77	6.79
08/18/1992	6.79	6.87	6.79	6.85
08/19/1992	6.83	6.9	6.79	6.81
08/20/1992	6.81	6.83	6.71	6.75
08/21/1992	6.79	6.83	6.65	6.69
08/24/1992	6.67	6.67	6.48	6.56
08/25/1992	6.56	6.56	6.37	6.42
08/26/1992	6.33	6.37	6.15	6.33
08/27/1992	6.4	6.46	6.35	6.42
08/28/1992	6.42	6.52	6.42	6.52
08/31/1992	6.5	6.52	6.46	6.48
09/01/1992	6.54	6.58	6.54	6.54
09/02/1992	6.56	6.62	6.5	6.6
09/03/1992	6.65	6.71	6.6	6.65
09/04/1992	6.65	6.69	6.58	6.65
09/08/1992	6.65	6.73	6.65	6.67
09/09/1992	6.62	6.65	6.46	6.52
09/10/1992	6.56	6.65	6.54	6.65
09/11/1992	6.65	6.71	6.65	6.67
09/14/1992	6.83	6.98	6.79	6.92
09/15/1992	6.94	7.02	6.87	6.98
09/16/1992	6.94	7.02	6.81	6.83
09/17/1992	6.92	7	6.83	6.83
09/18/1992	6.92	6.92	6.79	6.87
09/21/1992	6.85	7	6.85	7
09/22/1992	7.1	7.15	6.96	7.02
09/23/1992	7.04	7.08	6.75	6.79
09/24/1992	6.73	7.04	6.73	7.04
09/25/1992	7.17	7.23	6.98	6.98
09/28/1992	6.81	7.08	6.81	7.04
09/29/1992	7.06	7.23	7.04	7.23
09/30/1992	7.29	7.33	7.23	7.27
10/01/1992	7.27	7.27	7.04	7.08
10/02/1992	7.1	7.12	6.94	6.94
10/05/1992	6.85	6.85	6.73	6.85
10/06/1992	6.87	6.94	6.75	6.9
10/07/1992	6.96	6.98	6.79	6.79
10/08/1992	6.81	6.87	6.69	6.77
10/09/1992	6.75	6.75	6.65	6.65
10/12/1992	6.75	6.83	6.62	6.77
10/13/1992	6.83	6.87	6.79	6.83
10/14/1992	6.83	6.83	6.69	6.73
10/15/1992	6.73	6.73	6.42	6.54
10/16/1992	6.56	6.73	6.48	6.69
10/19/1992	6.69	6.71	6.6	6.65
10/20/1992	6.69	6.75	6.65	6.71
10/21/1992	6.75	6.77	6.62	6.67
10/22/1992	6.65	6.71	6.65	6.67
10/23/1992	6.79	6.83	6.69	6.81
10/26/1992	6.77	6.92	6.73	6.87
10/27/1992	6.92	6.92	6.71	6.71
10/28/1992	6.75	6.75	6.6	6.67
10/29/1992	6.67	6.71	6.6	6.62
10/30/1992	6.62	6.62	6.56	6.58
11/02/1992	6.54	6.81	6.54	6.81
11/03/1992	6.85	7.08	6.77	7.02
11/04/1992	7.02	7.12	6.92	6.94
11/05/1992	6.83	6.98	6.83	6.98
11/06/1992	7	7.02	6.96	6.98
11/09/1992	6.98	7.08	6.96	7.02
11/10/1992	7.06	7.08	6.98	7.02
11/11/1992	7	7.02	6.94	6.94
11/12/1992	6.94	7.02	6.94	6.98
11/13/1992	6.92	6.92	6.52	6.71
11/16/1992	6.62	6.67	6.54	6.67
11/17/1992	6.69	6.69	6.58	6.62
11/18/1992	6.5	6.56	6.42	6.44
11/19/1992	6.44	6.48	6.29	6.37
11/20/1992	6.42	6.42	6.31	6.31
11/23/1992	6.25	6.29	6.12	6.23
11/24/1992	6.21	6.29	6.19	6.23
11/25/1992	6.23	6.37	6.21	6.35
11/27/1992	6.29	6.4	6.29	6.37
11/30/1992	6.42	6.56	6.42	6.52
12/01/1992	6.5	6.6	6.46	6.5
12/02/1992	6.52	6.52	6.46	6.52
12/03/1992	6.5	6.5	6.35	6.37
12/04/1992	6.37	6.44	6.31	6.44
12/07/1992	6.5	6.5	6.29	6.29
12/08/1992	6.27	6.69	6.27	6.6
12/09/1992	6.58	6.79	6.54	6.77
12/10/1992	6.77	6.77	6.6	6.62
12/11/1992	6.67	6.73	6.65	6.69
12/14/1992	6.67	6.77	6.65	6.73
12/15/1992	6.75	6.81	6.73	6.77
12/16/1992	6.77	6.85	6.77	6.83
12/17/1992	6.83	7.02	6.83	7.02
12/18/1992	7.08	7.12	6.96	7.12
12/21/1992	7.08	7.12	6.96	7.02
12/22/1992	7.06	7.1	7.04	7.1
12/23/1992	7.15	7.23	7	7.06
12/24/1992	7	7.04	6.98	7
12/28/1992	7	7.04	6.98	7
12/29/1992	7	7.23	7	7.21
12/30/1992	7.21	7.27	7.19	7.25
12/31/1992	7.27	7.33	7.27	7.29

Menu

Create your free account now!

DE: Deere & Company Historical Data

1992 Historical Chart

Average

Low

High