DE: Deere & Co

As of Friday, June 5th, 2026

$ 583.44

-8.31 -1.40%

Open: 590.66
High: 597.82
Low: 579.22
Volume: 1,751,580
Previous Close on Thursday, June 4th, 2026

$ 591.75

+3.46 +0.59%

Open: 594.15
High: 604.51
Low: 587.37
Volume: 1,768,911

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 590.66 597.82 579.22 583.44 1,751,580 -8.31 -1.40
2026-06-04 594.15 604.51 587.37 591.75 1,768,911 +3.46 +0.59
2026-06-03 577.84 593.79 575.61 588.29 1,837,470 +9.04 +1.56
2026-06-02 562.00 580.74 552.65 579.25 2,045,143 +36.82 +6.79
2026-06-01 538.22 544.57 528.45 542.43 2,206,115 +0.25 +0.05
2026-05-29 536.27 546.98 535.00 542.18 2,267,470 +3.18 +0.59
2026-05-28 527.41 539.71 522.48 539.00 1,841,458 +9.61 +1.82
2026-05-27 527.45 533.77 526.03 529.39 1,190,055 +0.27 +0.05
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 604.51
On 2026-06-04		 528.45
On 2026-06-01		 41.26 7.61 604.51
On 2026-06-04		 579.22
On 2026-06-05		 -4.18 577.03
10D 604.51
On 2026-06-04		 521.50
On 2026-05-22		 52.09 9.80 604.51
On 2026-06-04		 579.22
On 2026-06-05		 -4.18 555.40
20D 604.51
On 2026-06-04		 515.15
On 2026-05-21		 2.90 0.50 593.98
On 2026-05-12		 515.15
On 2026-05-21		 -13.27 561.91
WTD 604.51
On 2026-06-04		 528.45
On 2026-06-01		 41.26 7.61 604.51
On 2026-06-04		 579.22
On 2026-06-05		 -4.18 577.03
MTD 604.51
On 2026-06-04		 528.45
On 2026-06-01		 41.26 7.61 604.51
On 2026-06-04		 579.22
On 2026-06-05		 -4.18 577.03
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
DE

Deere & Co

583.44 -8.31 -1.40 1,751,580