DE: Deere & Co

As of Friday, January 23rd, 2026

$ 514.43

-7.95 -1.52%

Open: 518.26
High: 521.63
Low: 506.42
Volume: 1,588,740
Previous Close on Thursday, January 22nd, 2026

$ 522.38

-7.13 -1.35%

Open: 529.26
High: 532.61
Low: 521.16
Volume: 1,158,359

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 518.26 521.63 506.42 514.43 1,588,740 -7.95 -1.52
2026-01-22 529.26 532.61 521.16 522.38 1,158,359 -7.13 -1.35
2026-01-21 512.69 530.20 511.13 529.51 1,619,874 +20.83 +4.09
2026-01-20 514.56 515.26 507.09 508.68 1,376,617 -5.72 -1.11
2026-01-16 516.26 516.81 510.00 514.40 1,308,817 -0.64 -0.12
2026-01-15 513.80 519.18 508.15 515.04 1,202,427 +2.94 +0.57
2026-01-14 503.23 516.09 501.22 512.10 1,890,945 +12.58 +2.52
2026-01-13 492.33 499.59 490.00 499.52 848,635 +8.78 +1.79
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 532.61
On 2026-01-22		 506.42
On 2026-01-23		 -0.61 -0.12 532.61
On 2026-01-22		 506.42
On 2026-01-23		 -4.92 517.88
10D 532.61
On 2026-01-22		 484.33
On 2026-01-12		 13.63 2.72 532.61
On 2026-01-22		 506.42
On 2026-01-23		 -4.92 509.49
20D 532.61
On 2026-01-22		 458.92
On 2026-01-02		 48.22 10.34 532.61
On 2026-01-22		 506.42
On 2026-01-23		 -4.92 491.59
WTD 532.61
On 2026-01-22		 506.42
On 2026-01-23		 0.03 0.01 532.61
On 2026-01-22		 506.42
On 2026-01-23		 -4.92 518.75
MTD 532.61
On 2026-01-22		 458.92
On 2026-01-02		 48.86 10.49 532.61
On 2026-01-22		 506.42
On 2026-01-23		 -4.92 499.32
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,664
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,995,419
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,660
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,570
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,285,573
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,720,167
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
SLYV

SPDR S&P 600 Small Cap Value ETF

97.36 -1.79 -1.81 160,243
INTC

Intel Corporation

45.09 -9.24 -17.00 290,029,664
DE

Deere & Co

514.43 -7.95 -1.52 1,588,740