ADM: Archer-Daniels-Midland Company

As of Monday, November 4th, 2024

$ 55.30

+0.66 +1.21%

Open: 54.81
High: 55.56
Low: 54.78
Volume: 2,454,288
Previous Close on Friday, November 1st, 2024

$ 54.64

-0.57 -1.03%

Open: 55.46
High: 55.75
Low: 54.57
Volume: 2,234,695
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-04 54.81 55.56 54.78 55.30 2,453,963 +0.66 +1.21
2024-11-01 55.46 55.75 54.57 54.64 2,234,695 -0.57 -1.03
2024-10-31 55.75 56.04 55.10 55.21 5,358,878 -0.32 -0.58
2024-10-30 56.40 57.00 55.47 55.53 2,704,190 -0.79 -1.40
2024-10-29 56.92 57.76 56.30 56.32 2,986,235 -0.92 -1.61
2024-10-28 56.50 57.45 56.45 57.24 1,856,278 +0.68 +1.20
2024-10-25 56.76 57.18 56.40 56.56 1,815,276 +0.06 +0.11
2024-10-24 56.15 56.58 55.74 56.50 1,859,234 +0.42 +0.75

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 57.76
On 2024-10-29
54.57
On 2024-11-01
-1.94 -3.39 57.76
On 2024-10-29
54.57
On 2024-11-01
-5.53 55.40
10D 57.76
On 2024-10-29
54.57
On 2024-11-01
-0.83 -1.48 57.76
On 2024-10-29
54.57
On 2024-11-01
-5.53 55.91
20D 58.89
On 2024-10-15
54.57
On 2024-11-01
-3.56 -6.05 58.89
On 2024-10-15
54.57
On 2024-11-01
-7.34 56.69
WTD 55.56
On 2024-11-04
54.78
On 2024-11-04
0.66 1.21 -- -- -- 55.30
MTD 55.75
On 2024-11-01
54.57
On 2024-11-01
0.09 0.16 55.75
On 2024-11-01
54.78
On 2024-11-04
-1.75 54.97
As of Monday, November 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.76 +0.06 +0.03 4,178,677
KO

The Coca-Cola Company

65.11 +0.10 +0.15 10,841,370
PFE

Pfizer Inc.

27.76 -0.33 -1.17 40,337,992
VZ

Verizon Communications Inc.

41.06 -0.30 -0.73 14,585,744
VIX

CBOE Volatility Index

21.98 +0.10 +0.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,794.60 -257.59 -0.61 338,135,780
DJTA

Dow Jones Transportation Average

16,287.87 -63.46 -0.39 87,547,529
SPX

S&P 500 Index

5,712.69 -16.11 -0.28
OEX

S&P 100 Index

2,758.58 -12.40 -0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,963.60 -69.54 -0.35
NYA

NYSE Composite Index

19,243.40 -10.14 -0.05
XAX

NYSE AMEX Composite Index

5,083.00 +1.75 +0.03
RUI

RUSSELL 1000 Index

3,124.79 -8.08 -0.26
RUT

Russell 2000 Index

2,219.03 +8.90 +0.40
RUA

Russell 3000 Index

3,260.37 -7.41 -0.23
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

21.98 +0.10 +0.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.37 -0.04 -0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.00 -0.18 -0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.57 -0.34 -1.55
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,667.28 -36.61 -0.38
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

55.30 +0.66 +1.21 2,454,288