ADM: Archer-Daniels-Midland Company

As of Thursday, July 10th, 2025

$ 54.89

+0.89 +1.65%

Open: 54.03
High: 55.58
Low: 53.51
Volume: 2,998,627
Previous Close on Wednesday, July 9th, 2025

$ 54.00

-0.55 -1.01%

Open: 54.54
High: 54.68
Low: 53.21
Volume: 3,184,470

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 54.03 55.58 53.51 54.89 2,998,627 +0.89 +1.65
2025-07-09 54.54 54.68 53.21 54.00 3,184,470 -0.55 -1.01
2025-07-08 54.61 55.31 54.41 54.55 2,983,624 +0.03 +0.06
2025-07-07 54.88 55.47 54.47 54.52 2,715,440 -0.79 -1.43
2025-07-03 56.00 56.37 54.88 55.31 2,259,566 -0.59 -1.06
2025-07-02 54.90 55.98 54.30 55.90 4,625,918 +1.45 +2.66
2025-07-01 52.68 54.62 52.57 54.45 5,011,159 +1.67 +3.16
2025-06-30 52.00 53.13 51.65 52.78 4,147,870 +0.80 +1.54
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 56.37
On 2025-07-03		 53.21
On 2025-07-09		 -1.01 -1.81 56.37
On 2025-07-03		 53.21
On 2025-07-09		 -5.61 54.65
10D 56.37
On 2025-07-03		 51.34
On 2025-06-27		 2.59 4.95 56.37
On 2025-07-03		 53.21
On 2025-07-09		 -5.61 54.16
20D 56.37
On 2025-07-03		 48.20
On 2025-06-12		 6.15 12.62 55.05
On 2025-06-18		 51.34
On 2025-06-27		 -6.73 53.29
WTD 55.58
On 2025-07-10		 53.21
On 2025-07-09		 -0.42 -0.76 55.47
On 2025-07-07		 53.21
On 2025-07-09		 -4.07 54.49
MTD 56.37
On 2025-07-03		 52.57
On 2025-07-01		 2.11 4.00 56.37
On 2025-07-03		 53.21
On 2025-07-09		 -5.61 54.80
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

54.89 +0.89 +1.65 2,998,627