ADM: Archer-Daniels-Midland Company
$ 53.52 |
|
+0.53 +1.00% |
|
| Open: | 53.23 |
| High: | 53.55 |
| Low: | 52.78 |
| Volume: | 2,316,384 |
$ 52.99
+0.28 +0.53%
| Open: | 52.58 |
| High: | 53.82 |
| Low: | 52.24 |
| Volume: | 2,163,435 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-11-20 | 53.23 | 53.55 | 52.78 | 53.52 | 2,316,384 | +0.53 | +1.00 |
| 2024-11-19 | 52.58 | 53.82 | 52.24 | 52.99 | 2,163,435 | +0.28 | +0.53 |
| 2024-11-18 | 53.49 | 53.76 | 52.67 | 52.71 | 2,608,410 | -0.64 | -1.20 |
| 2024-11-15 | 52.71 | 53.88 | 52.67 | 53.35 | 3,556,583 | +0.84 | +1.60 |
| 2024-11-14 | 52.22 | 52.79 | 51.83 | 52.51 | 2,190,722 | +0.64 | +1.23 |
| 2024-11-13 | 51.37 | 52.23 | 50.97 | 51.87 | 4,002,993 | +0.44 | +0.86 |
| 2024-11-12 | 51.80 | 52.09 | 51.36 | 51.43 | 2,650,463 | -0.93 | -1.78 |
| 2024-11-11 | 52.38 | 52.94 | 52.09 | 52.36 | 2,479,463 | +0.23 | +0.44 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 53.88 On 2024-11-15 |
51.83 On 2024-11-14 |
1.65 | 3.18 | 53.88 On 2024-11-15 |
52.24 On 2024-11-19 |
-3.05 | 53.02 |
| 10D | 53.88 On 2024-11-15 |
50.97 On 2024-11-13 |
0.26 | 0.49 | 53.22 On 2024-11-07 |
50.97 On 2024-11-13 |
-4.23 | 52.54 |
| 20D | 57.76 On 2024-10-29 |
48.92 On 2024-11-05 |
-2.56 | -4.56 | 57.76 On 2024-10-29 |
48.92 On 2024-11-05 |
-15.30 | 53.90 |
| WTD | 53.82 On 2024-11-19 |
52.24 On 2024-11-19 |
0.17 | 0.32 | 53.82 On 2024-11-19 |
52.78 On 2024-11-20 |
-1.93 | 53.07 |
| MTD | 55.75 On 2024-11-01 |
48.92 On 2024-11-05 |
-1.69 | -3.06 | 55.75 On 2024-11-01 |
48.92 On 2024-11-05 |
-12.25 | 52.90 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,408.47 | +139.53 | +0.32 | 519,472,241 |
|
DJTA
Dow Jones Transportation Average |
17,002.48 | -26.31 | -0.15 | 83,519,444 |
|
SPX
S&P 500 Index |
5,917.11 | +0.13 | +0.00 | |
|
OEX
S&P 100 Index |
2,859.89 | -3.63 | -0.13 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,667.10 | -17.49 | -0.08 | |
|
NYA
NYSE Composite Index |
19,749.13 | +30.88 | +0.16 | |
|
XAX
NYSE AMEX Composite Index |
5,298.02 | -8.73 | -0.16 | |
|
RUI
RUSSELL 1000 Index |
3,248.36 | +1.77 | +0.05 | |
|
RUT
Russell 2000 Index |
2,325.53 | +0.71 | +0.03 | |
|
RUA
Russell 3000 Index |
3,390.61 | +1.81 | +0.05 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
17.27 | +0.92 | +5.63 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.78 | +0.26 | +1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.47 | +0.31 | +1.62 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.30 | +0.61 | +3.45 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,074.58 | -7.41 | -0.07 |