DE: Deere & Co

As of Friday, July 25th, 2025

$ 517.38

+2.72 +0.53%

Open: 514.67
High: 519.00
Low: 508.77
Volume: 840,819
Previous Close on Thursday, July 24th, 2025

$ 514.66

-0.51 -0.10%

Open: 512.73
High: 517.50
Low: 511.41
Volume: 849,937

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 514.67 519.00 508.77 517.38 840,819 +2.72 +0.53
2025-07-24 512.73 517.50 511.41 514.66 849,937 -0.51 -0.10
2025-07-23 509.87 515.80 505.90 515.17 993,448 +9.48 +1.87
2025-07-22 497.10 508.19 496.18 505.69 975,844 +9.45 +1.90
2025-07-21 504.77 506.25 496.03 496.24 1,110,219 -3.58 -0.72
2025-07-18 502.37 503.20 496.90 499.82 1,058,017 +0.68 +0.14
2025-07-17 505.80 512.94 492.06 499.14 1,777,924 -8.59 -1.69
2025-07-16 503.00 508.67 499.11 507.73 1,148,160 +4.26 +0.85
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 519.00
On 2025-07-25		 496.03
On 2025-07-21		 17.56 3.51 506.25
On 2025-07-21		 506.25
On 2025-07-21		 0.00 509.83
10D 519.00
On 2025-07-25		 492.06
On 2025-07-17		 4.97 0.97 512.94
On 2025-07-17		 496.03
On 2025-07-21		 -3.30 506.69
20D 528.98
On 2025-07-10		 492.06
On 2025-07-17		 8.85 1.74 528.98
On 2025-07-10		 492.06
On 2025-07-17		 -6.98 509.93
WTD 519.00
On 2025-07-25		 496.03
On 2025-07-21		 17.56 3.51 506.25
On 2025-07-21		 506.25
On 2025-07-21		 0.00 509.83
MTD 528.98
On 2025-07-10		 492.06
On 2025-07-17		 8.89 1.75 528.98
On 2025-07-10		 492.06
On 2025-07-17		 -6.98 509.82
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
FIZZ

National Beverage Corp.

46.84 -0.13 -0.28 138,751
EZPW

EZCORP Inc.

13.39 -0.11 -0.81 392,530
GVI

iShares Intermediate Government/Credit Bond ETF

106.34 +0.14 +0.13 68,733
DE

Deere & Co

517.38 +2.72 +0.53 840,819