DE: Deere & Co

As of Thursday, October 9th, 2025

$ 456.22

-4.53 -0.98%

Open: 461.89
High: 462.60
Low: 455.01
Volume: 990,552
Previous Close on Wednesday, October 8th, 2025

$ 460.75

-0.76 -0.16%

Open: 462.38
High: 466.63
Low: 455.59
Volume: 915,248

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 461.89 462.60 455.01 456.22 990,552 -4.53 -0.98
2025-10-08 462.38 466.63 455.59 460.75 915,248 -0.76 -0.16
2025-10-07 459.76 465.98 458.50 461.51 1,211,664 +4.20 +0.92
2025-10-06 464.71 465.47 456.13 457.31 1,135,502 -5.57 -1.20
2025-10-03 461.00 464.76 459.50 462.88 989,414 +1.06 +0.23
2025-10-02 454.52 462.34 453.35 461.82 1,511,705 +10.09 +2.23
2025-10-01 455.00 456.83 447.44 451.73 2,116,073 -5.53 -1.21
2025-09-30 463.00 463.65 453.68 457.26 1,954,008 -8.23 -1.77
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 466.63
On 2025-10-08		 455.01
On 2025-10-09		 -5.60 -1.21 466.63
On 2025-10-08		 455.01
On 2025-10-09		 -2.49 459.73
10D 471.02
On 2025-09-26		 447.44
On 2025-10-01		 -10.48 -2.25 471.02
On 2025-09-26		 447.44
On 2025-10-01		 -5.01 459.90
20D 478.13
On 2025-09-18		 447.44
On 2025-10-01		 -20.24 -4.25 478.13
On 2025-09-18		 447.44
On 2025-10-01		 -6.42 464.92
WTD 466.63
On 2025-10-08		 455.01
On 2025-10-09		 -6.66 -1.44 466.63
On 2025-10-08		 455.01
On 2025-10-09		 -2.49 458.95
MTD 466.63
On 2025-10-08		 447.44
On 2025-10-01		 -1.04 -0.23 466.63
On 2025-10-08		 455.01
On 2025-10-09		 -2.49 458.89
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

107.20 -0.08 -0.07 64,975
VOX

Vanguard Communication Services ETF

184.59 -0.33 -0.18 167,394
MDYG

SPDR S&P 400 Mid Cap Growth ETF

91.28 -1.00 -1.08 81,045
BRX

Brixmor Property Group Inc.

27.02 +0.11 +0.41 1,601,879
DE

Deere & Co

456.22 -4.53 -0.98 990,552