DE: Deere & Co

As of Friday, January 2nd, 2026

$ 466.80

+1.23 +0.26%

Open: 466.00
High: 470.48
Low: 458.92
Volume: 1,165,564
Previous Close on Wednesday, December 31st, 2025

$ 465.57

-4.37 -0.93%

Open: 466.99
High: 470.23
Low: 465.57
Volume: 807,451

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 466.00 470.48 458.92 466.80 1,165,498 +1.23 +0.26
2025-12-31 466.99 470.23 465.57 465.57 807,451 -4.37 -0.93
2025-12-30 469.88 473.20 468.37 469.94 820,519 -0.30 -0.06
2025-12-29 469.49 471.75 465.79 470.24 978,159 +1.31 +0.28
2025-12-26 467.73 469.41 466.13 468.93 501,232 +1.49 +0.32
2025-12-24 466.03 468.40 464.40 467.44 343,247 +1.23 +0.26
2025-12-23 470.39 471.18 465.41 466.21 1,076,631 -2.56 -0.55
2025-12-22 471.50 472.74 467.65 468.77 1,164,540 -1.80 -0.38
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 473.20
On 2025-12-30		 458.92
On 2026-01-02		 -0.64 -0.14 473.20
On 2025-12-30		 458.92
On 2026-01-02		 -3.02 468.30
10D 487.13
On 2025-12-18		 458.92
On 2026-01-02		 -14.20 -2.95 487.13
On 2025-12-18		 458.92
On 2026-01-02		 -5.79 468.95
20D 490.42
On 2025-12-17		 455.91
On 2025-12-10		 -15.02 -3.12 488.99
On 2025-12-08		 455.91
On 2025-12-10		 -6.77 473.05
WTD 470.48
On 2026-01-02		 458.92
On 2026-01-02		 1.23 0.26 -- -- -- 466.80
MTD 470.48
On 2026-01-02		 458.92
On 2026-01-02		 1.23 0.26 -- -- -- 466.80
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

67.05 +0.77 +1.16 328,396
AGIO

Agios Pharmaceuticals Inc.

27.18 -0.04 -0.15 891,373
INTC

Intel Corporation

39.38 +2.48 +6.72 93,444,842
ADI

Analog Devices Inc.

273.74 +2.54 +0.94 3,608,615
DE

Deere & Co

466.80 +1.23 +0.26 1,165,564