DE: Deere & Co

As of Friday, August 22nd, 2025

$ 495.99

+9.23 +1.90%

Open: 490.36
High: 499.10
Low: 489.30
Volume: 1,133,019
Previous Close on Thursday, August 21st, 2025

$ 486.76

-5.96 -1.21%

Open: 491.20
High: 493.26
Low: 484.62
Volume: 844,752

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 490.36 499.10 489.30 495.99 1,133,019 +9.23 +1.90
2025-08-21 491.20 493.26 484.62 486.76 844,752 -5.96 -1.21
2025-08-20 489.39 496.29 487.41 492.72 1,438,648 +3.28 +0.67
2025-08-19 491.34 499.20 487.05 489.44 1,493,602 -1.69 -0.34
2025-08-18 486.35 492.25 480.00 491.13 1,391,497 +2.33 +0.48
2025-08-15 476.15 492.39 473.98 488.80 2,558,463 +9.96 +2.08
2025-08-14 485.00 485.36 470.50 478.84 5,098,459 -34.70 -6.76
2025-08-13 507.06 514.53 500.55 513.54 1,848,210 +7.69 +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 499.20
On 2025-08-19		 480.00
On 2025-08-18		 7.19 1.47 499.20
On 2025-08-19		 484.62
On 2025-08-21		 -2.92 491.21
10D 515.29
On 2025-08-11		 470.50
On 2025-08-14		 -14.38 -2.82 515.29
On 2025-08-11		 470.50
On 2025-08-14		 -8.69 495.01
20D 526.56
On 2025-07-31		 470.50
On 2025-08-14		 -21.39 -4.13 526.56
On 2025-07-31		 470.50
On 2025-08-14		 -10.65 502.61
WTD 499.20
On 2025-08-19		 480.00
On 2025-08-18		 7.19 1.47 499.20
On 2025-08-19		 484.62
On 2025-08-21		 -2.92 491.21
MTD 520.17
On 2025-08-01		 470.50
On 2025-08-14		 -28.38 -5.41 520.17
On 2025-08-01		 470.50
On 2025-08-14		 -9.55 499.80
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
AZZ

AZZ Inc.

116.33 +4.54 +4.06 195,820
EZPW

EZCORP Inc.

16.00 +0.15 +0.95 545,633
GVI

iShares Intermediate Government/Credit Bond ETF

107.06 +0.42 +0.39 62,610
VOX

Vanguard Communication Services ETF

178.51 +3.04 +1.73 142,110
DE

Deere & Co

495.99 +9.23 +1.90 1,133,019