DE: Deere & Co

As of Friday, September 12th, 2025

$ 470.51

-5.95 -1.25%

Open: 473.96
High: 474.37
Low: 469.30
Volume: 1,737,382
Previous Close on Thursday, September 11th, 2025

$ 476.46

+5.11 +1.08%

Open: 471.50
High: 478.62
Low: 471.09
Volume: 1,365,497

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 473.96 474.37 469.30 470.51 1,737,382 -5.95 -1.25
2025-09-11 471.50 478.62 471.09 476.46 1,365,497 +5.11 +1.08
2025-09-10 473.66 479.49 471.22 471.35 1,333,135 -4.25 -0.89
2025-09-09 479.92 483.38 469.80 475.60 1,204,254 -5.91 -1.23
2025-09-08 473.87 481.74 471.05 481.51 1,269,150 +8.25 +1.74
2025-09-05 475.34 478.39 470.24 473.26 1,262,310 -1.64 -0.35
2025-09-04 470.08 474.90 466.96 474.90 1,485,178 +5.38 +1.15
2025-09-03 475.21 477.84 466.76 469.52 1,433,795 -7.26 -1.52
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 483.38
On 2025-09-09		 469.30
On 2025-09-12		 -2.75 -0.58 483.38
On 2025-09-09		 469.30
On 2025-09-12		 -2.91 475.09
10D 487.79
On 2025-08-29		 466.76
On 2025-09-03		 -20.93 -4.26 487.79
On 2025-08-29		 466.76
On 2025-09-03		 -4.31 474.85
20D 499.20
On 2025-08-19		 466.76
On 2025-09-03		 -8.33 -1.74 499.20
On 2025-08-19		 466.76
On 2025-09-03		 -6.50 482.68
WTD 483.38
On 2025-09-09		 469.30
On 2025-09-12		 -2.75 -0.58 483.38
On 2025-09-09		 469.30
On 2025-09-12		 -2.91 475.09
MTD 483.38
On 2025-09-09		 466.76
On 2025-09-03		 -8.13 -1.70 481.89
On 2025-09-02		 466.76
On 2025-09-03		 -3.14 474.43
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
AZZ

AZZ Inc.

117.25 -2.29 -1.92 195,287
EZPW

EZCORP Inc.

17.04 +0.05 +0.29 385,074
GVI

iShares Intermediate Government/Credit Bond ETF

107.61 -0.12 -0.11 103,413
VOX

Vanguard Communication Services ETF

188.05 +0.49 +0.26 246,318
DE

Deere & Co

470.51 -5.95 -1.25 1,737,382