DE: Deere & Co

As of Friday, May 30th, 2025

$ 503.45

-- 0 0%

Open: 503.45
High: 503.45
Low: 503.45
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 503.45

-4.54 -0.89%

Open: 510.50
High: 510.50
Low: 502.08
Volume: 994,152

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 510.50 510.50 502.08 503.45 994,152 -4.54 -0.89
2025-05-28 510.37 511.72 505.85 507.99 738,945 -1.64 -0.32
2025-05-27 512.79 514.94 505.80 509.63 1,103,354 -0.43 -0.08
2025-05-23 510.95 516.77 508.69 510.06 850,685 -5.59 -1.08
2025-05-22 512.82 519.16 511.35 515.65 948,492 +0.99 +0.19
2025-05-21 519.57 523.01 514.09 514.66 1,011,905 -11.67 -2.22
2025-05-20 527.69 529.75 523.81 526.33 1,249,883 -3.50 -0.66
2025-05-19 526.01 532.47 521.55 529.83 1,272,865 -1.65 -0.31
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 519.16
On 2025-05-22		 502.08
On 2025-05-29		 -11.21 -2.18 519.16
On 2025-05-22		 502.08
On 2025-05-29		 -3.29 509.36
10D 533.78
On 2025-05-16		 502.08
On 2025-05-29		 5.95 1.20 533.78
On 2025-05-16		 502.08
On 2025-05-29		 -5.94 516.54
20D 533.78
On 2025-05-16		 464.25
On 2025-05-01		 39.89 8.61 533.78
On 2025-05-16		 502.08
On 2025-05-29		 -5.94 501.52
WTD 514.94
On 2025-05-27		 502.08
On 2025-05-29		 -6.61 -1.30 514.94
On 2025-05-27		 502.08
On 2025-05-29		 -2.50 507.02
MTD 533.78
On 2025-05-16		 464.25
On 2025-05-01		 39.89 8.61 533.78
On 2025-05-16		 502.08
On 2025-05-29		 -5.94 501.52
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.60 -0.56 -0.23 1,353,608
KO

The Coca-Cola Company

71.87 +0.38 +0.53 3,396,336
PFE

Pfizer Inc.

23.52 +0.07 +0.30 8,898,254
VZ

Verizon Communications Inc.

43.86 +0.53 +1.21 3,633,015
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,144.38 -71.35 -0.17 204,277,705
DJTA

Dow Jones Transportation Average

14,634.55 -110.83 -0.75 48,587,264
SPX

S&P 500 Index

5,890.36 -21.81 -0.37
OEX

S&P 100 Index

2,874.83 -10.77 -0.37
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,269.40 -94.55 -0.44
NYA

NYSE Composite Index

19,711.37 -32.48 -0.16
XAX

NYSE AMEX Composite Index

5,185.24 -26.88 -0.52
RUI

RUSSELL 1000 Index

3,223.55 -12.01 -0.37
RUT

Russell 2000 Index

2,066.39 -8.39 -0.40
RUA

Russell 3000 Index

3,347.82 -12.53 -0.37
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.25 +0.15 +0.65
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 +0.21 +0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 +0.19 +0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,833.72 -28.34 -0.29
 
Recent
Ticker Last Chg %Chg Volume
IEI

iShares 3-7 Year Treasury Bond ETF

117.87 0.00 0.00
DE

Deere & Co

503.45 0.00 0.00