DE: Deere & Co

As of Tuesday, May 5th, 2026

$ 575.79

-2.60 -0.45%

Open: 582.38
High: 590.77
Low: 575.79
Volume: 899,996
Previous Close on Monday, May 4th, 2026

$ 578.39

+1.13 +0.20%

Open: 576.70
High: 581.97
Low: 573.00
Volume: 798,528

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 582.38 590.77 575.79 575.79 899,986 -2.60 -0.45
2026-05-04 576.70 581.97 573.00 578.39 798,528 +1.13 +0.20
2026-05-01 588.30 590.07 575.70 577.26 800,213 -12.61 -2.14
2026-04-30 562.46 594.41 562.46 589.87 1,561,312 +29.85 +5.33
2026-04-29 558.27 563.86 557.76 560.02 871,419 -3.84 -0.68
2026-04-28 574.45 574.46 559.76 563.86 893,647 -3.83 -0.67
2026-04-27 566.63 577.99 564.16 567.69 1,026,398 +5.05 +0.90
2026-04-24 585.37 588.18 561.62 562.64 1,099,307 -29.31 -4.95
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 594.41
On 2026-04-30		 557.76
On 2026-04-29		 11.93 2.12 594.41
On 2026-04-30		 573.00
On 2026-05-04		 -3.60 576.27
10D 594.97
On 2026-04-23		 557.76
On 2026-04-29		 -11.51 -1.96 594.97
On 2026-04-23		 557.76
On 2026-04-29		 -6.25 574.75
20D 619.24
On 2026-04-10		 557.76
On 2026-04-29		 -0.21 -0.04 619.24
On 2026-04-10		 557.76
On 2026-04-29		 -9.93 585.60
WTD 590.77
On 2026-05-05		 573.00
On 2026-05-04		 -1.47 -0.25 581.97
On 2026-05-04		 581.97
On 2026-05-04		 0.00 577.09
MTD 590.77
On 2026-05-05		 573.00
On 2026-05-04		 -14.08 -2.39 590.07
On 2026-05-01		 573.00
On 2026-05-04		 -2.89 577.15
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
BIDU

Baidu Inc.

126.24 -1.24 -0.97 1,407,900
DE

Deere & Co

575.79 -2.60 -0.45 899,996