ADM: Archer-Daniels-Midland Company
$ 53.99 |
|
-0.11 -0.20% |
|
| Open: | 54.07 |
| High: | 55.05 |
| Low: | 53.92 |
| Volume: | 4,617,094 |
$ 54.10
-0.06 -0.11%
| Open: | 53.98 |
| High: | 54.88 |
| Low: | 53.73 |
| Volume: | 5,308,742 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 54.07 | 55.05 | 53.92 | 53.99 | 4,617,094 | -0.11 | -0.20 |
| 2025-06-17 | 53.98 | 54.88 | 53.73 | 54.10 | 5,308,742 | -0.06 | -0.11 |
| 2025-06-16 | 52.29 | 54.64 | 52.25 | 54.16 | 8,289,180 | +2.16 | +4.15 |
| 2025-06-13 | 49.75 | 52.41 | 49.58 | 52.00 | 7,556,066 | +2.34 | +4.71 |
| 2025-06-12 | 48.36 | 49.71 | 48.20 | 49.66 | 3,329,850 | +0.99 | +2.03 |
| 2025-06-11 | 48.89 | 48.91 | 48.37 | 48.67 | 3,296,437 | -0.07 | -0.14 |
| 2025-06-10 | 48.00 | 48.93 | 47.98 | 48.74 | 2,623,773 | +0.84 | +1.75 |
| 2025-06-09 | 47.49 | 48.06 | 47.42 | 47.90 | 2,326,852 | +0.48 | +1.01 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 55.05 On 2025-06-18 |
48.20 On 2025-06-12 |
5.32 | 10.93 | 49.71 On 2025-06-12 |
49.71 On 2025-06-12 |
0.00 | 52.78 |
| 10D | 55.05 On 2025-06-18 |
46.81 On 2025-06-05 |
6.75 | 14.29 | 48.93 On 2025-06-10 |
48.37 On 2025-06-11 |
-1.15 | 50.36 |
| 20D | 55.05 On 2025-06-18 |
46.81 On 2025-06-05 |
3.83 | 7.64 | 49.68 On 2025-05-21 |
46.81 On 2025-06-05 |
-5.78 | 49.20 |
| WTD | 55.05 On 2025-06-18 |
52.25 On 2025-06-16 |
1.99 | 3.83 | 54.64 On 2025-06-16 |
54.64 On 2025-06-16 |
0.00 | 54.08 |
| MTD | 55.05 On 2025-06-18 |
46.81 On 2025-06-05 |
5.72 | 11.85 | 48.27 On 2025-06-02 |
46.81 On 2025-06-05 |
-3.02 | 49.71 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,171.66 | -44.14 | -0.10 | 484,334,589 |
|
DJTA
Dow Jones Transportation Average |
14,725.50 | +36.83 | +0.25 | 137,064,195 |
|
SPX
S&P 500 Index |
5,980.87 | -1.85 | -0.03 | |
|
OEX
S&P 100 Index |
2,929.44 | -1.11 | -0.04 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,719.69 | +0.61 | +0.00 | |
|
NYA
NYSE Composite Index |
19,901.13 | -17.15 | -0.09 | |
|
XAX
NYSE AMEX Composite Index |
5,803.74 | -3.43 | -0.06 | |
|
RUI
RUSSELL 1000 Index |
3,273.81 | +0.14 | +0.00 | |
|
RUT
Russell 2000 Index |
2,112.96 | +11.00 | +0.52 | |
|
RUA
Russell 3000 Index |
3,401.00 | +0.90 | +0.03 | |
|
VIX
CBOE Volatility Index |
20.16 | -1.41 | -6.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.31 | -1.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.98 | -0.61 | -2.59 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.96 | -0.91 | -3.98 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,976.68 | +0.47 | +0.00 |