ADM (Archer-Daniels-Midla...) Stock Historical Data
| $ 60.69 | |
| +0.17 +0.28% | |
| Open: | 61.00 | 
| High: | 61.36 | 
| Low: | 60.62 | 
| Volume: | 2,499,081 | 
$ 60.52
-0.85 -1.39%
| Open: | 60.97 | 
| High: | 61.33 | 
| Low: | 60.39 | 
| Volume: | 2,837,917 | 
| Date | Open | High | Low | Close | Volume | 
|---|
Watchlists
Log In 
 To create and display watchlists.
    Markets
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| DJIA Dow Jones Industrial Average | 47,522.12 | -109.88 | -0.23 | 592,499,357 | 
| DJTA Dow Jones Transportation Average | 15,729.54 | +141.86 | +0.91 | 127,901,449 | 
| SPX S&P 500 Index | 6,822.34 | -68.25 | -0.99 | |
| OEX S&P 100 Index | 3,439.49 | -41.51 | -1.19 | |
| NDX NASDAQ 100 Index | 25,734.81 | -385.03 | -1.47 | |
| NYA NYSE Composite Index | 21,451.00 | -74.93 | -0.35 | |
| XAX NYSE AMEX Composite Index | 7,084.44 | -16.27 | -0.23 | |
| RUI RUSSELL 1000 Index | 3,719.26 | -38.54 | -1.03 | |
| RUT Russell 2000 Index | 2,465.95 | -18.85 | -0.76 | |
| RUA Russell 3000 Index | 3,868.20 | -39.62 | -1.01 | |
| VIX CBOE Volatility Index | 16.91 | -0.18 | -1.05 | |
| VIX1Y CBOE S&P 500 One-Year Volatility Index | 23.35 | +0.01 | +0.04 | |
| VIX6M CBOE S&P 500 6-Month Volatility Index | 22.08 | -0.02 | -0.09 | |
| VIX3M CBOE S&P 500 3-Month Volatility Index | 19.98 | +0.05 | +0.25 | |
| VOLNDX DWS NASDAQ 100 Volatility Target Index | 11,973.06 | -182.26 | -1.50 | 
Recent
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| WPC W. P. Carey Inc. | 65.26 | -1.02 | -1.54 | 1,588,995 | 
| SPCE Virgin Galactic Holdings Inc. | 3.82 | -0.20 | -4.98 | 2,688,980 | 
| PPL PPL Corporation | 36.82 | +0.34 | +0.93 | 6,003,026 | 
| IAC IAC/InterActiveCorp | 31.82 | +0.08 | +0.25 | 1,428,317 | 
| ADM Archer-Daniels-Midland Company | 60.69 | +0.17 | +0.28 | 2,499,081 |