DE: Deere & Co

As of Friday, May 22nd, 2026

$ 529.15

-2.20 -0.41%

Open: 531.52
High: 532.78
Low: 521.50
Volume: 1,763,852
Previous Close on Thursday, May 21st, 2026

$ 531.35

-29.11 -5.19%

Open: 547.18
High: 548.00
Low: 515.15
Volume: 3,143,253

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 531.52 532.78 521.50 529.15 1,763,852 -2.20 -0.41
2026-05-21 547.18 548.00 515.15 531.35 3,143,253 -29.11 -5.19
2026-05-20 556.00 567.60 550.26 560.46 1,399,777 +2.39 +0.43
2026-05-19 562.57 563.59 554.05 558.07 1,027,897 -6.42 -1.14
2026-05-18 564.11 568.00 557.41 564.49 845,158 +2.66 +0.47
2026-05-15 572.04 572.62 555.56 561.83 971,119 -12.81 -2.23
2026-05-14 580.18 587.15 574.00 574.64 987,135 -6.01 -1.04
2026-05-13 588.34 591.01 580.16 580.65 882,028 -8.54 -1.45
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 568.00
On 2026-05-18		 515.15
On 2026-05-21		 -32.68 -5.82 568.00
On 2026-05-18		 515.15
On 2026-05-21		 -9.30 548.70
10D 593.98
On 2026-05-12		 515.15
On 2026-05-21		 -45.69 -7.95 593.98
On 2026-05-12		 515.15
On 2026-05-21		 -13.27 563.86
20D 594.41
On 2026-04-30		 515.15
On 2026-05-21		 -33.49 -5.95 594.41
On 2026-04-30		 515.15
On 2026-05-21		 -13.33 569.92
WTD 568.00
On 2026-05-18		 515.15
On 2026-05-21		 -32.68 -5.82 568.00
On 2026-05-18		 515.15
On 2026-05-21		 -9.30 548.70
MTD 593.98
On 2026-05-12		 515.15
On 2026-05-21		 -60.72 -10.29 593.98
On 2026-05-12		 515.15
On 2026-05-21		 -13.27 569.81
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
DE

Deere & Co

529.15 -2.20 -0.41 1,763,852