DE: Deere & Co

As of Wednesday, April 29th, 2026

$ 560.02

-3.84 -0.68%

Open: 558.27
High: 563.86
Low: 557.76
Volume: 871,419
Previous Close on Tuesday, April 28th, 2026

$ 563.86

-3.83 -0.67%

Open: 574.45
High: 574.46
Low: 559.76
Volume: 893,647

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-04-23 584.37 594.97 580.00 591.95 912,995 +11.96 +2.06
2026-04-22 589.49 593.10 579.81 579.99 795,916 -7.31 -1.24
2026-04-21 592.56 598.66 586.61 587.30 631,635 -7.22 -1.21
2026-04-20 589.98 595.64 587.55 594.52 919,794 +4.06 +0.69
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 594.97
On 2026-04-23		 557.76
On 2026-04-29		 -19.97 -3.44 594.97
On 2026-04-23		 557.76
On 2026-04-29		 -6.25 569.23
10D 598.66
On 2026-04-21		 557.76
On 2026-04-29		 -16.62 -2.88 598.66
On 2026-04-21		 557.76
On 2026-04-29		 -6.83 578.26
20D 619.24
On 2026-04-10		 556.45
On 2026-04-02		 -3.28 -0.58 619.24
On 2026-04-10		 557.76
On 2026-04-29		 -9.93 584.41
WTD 577.99
On 2026-04-27		 557.76
On 2026-04-29		 -2.62 -0.47 577.99
On 2026-04-27		 557.76
On 2026-04-29		 -3.50 563.86
MTD 619.24
On 2026-04-10		 556.45
On 2026-04-02		 -3.28 -0.58 619.24
On 2026-04-10		 557.76
On 2026-04-29		 -9.93 584.41
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
QTEC

First Trust NASDAQ 100 Technology

262.34 +5.59 +2.18 126,143
LMFA

LM Funding America Inc.

0.23 -0.01 -4.18 392,981
DE

Deere & Co

560.02 -3.84 -0.68 871,419