ADM: Archer-Daniels-Midland Company

As of Friday, September 18th, 2026

$ 85.18

-2.91 -3.30%

Open: 87.73
High: 87.93
Low: 84.32
Volume: 10,628,840
Previous Close on Thursday, September 17th, 2026

$ 88.09

+3.09 +3.64%

Open: 84.59
High: 88.27
Low: 84.24
Volume: 3,265,995

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 87.73 87.93 84.32 85.18 10,628,840 -2.91 -3.30
2026-09-17 84.59 88.27 84.24 88.09 3,265,995 +3.09 +3.64
2026-09-16 85.71 86.71 84.52 85.00 4,129,482 -1.61 -1.86
2026-09-15 86.01 88.12 86.01 86.61 3,114,683 +0.17 +0.20
2026-09-14 87.37 88.73 86.06 86.44 3,076,681 -0.28 -0.32
2026-09-11 86.85 88.04 86.07 86.72 3,524,611 -0.19 -0.22
2026-09-10 88.00 88.75 86.38 86.91 3,667,008 +0.36 +0.42
2026-09-09 85.64 87.08 84.74 86.55 5,175,592 +2.05 +2.43
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 88.73
On 2026-09-14		 84.24
On 2026-09-17		 -1.54 -1.78 88.73
On 2026-09-14		 84.24
On 2026-09-17		 -5.06 86.26
10D 88.75
On 2026-09-10		 83.01
On 2026-09-04		 0.80 0.95 88.75
On 2026-09-10		 84.24
On 2026-09-17		 -5.08 86.06
20D 88.75
On 2026-09-10		 75.86
On 2026-08-25		 3.48 4.26 83.39
On 2026-08-21		 75.86
On 2026-08-25		 -9.03 83.73
WTD 88.73
On 2026-09-14		 84.24
On 2026-09-17		 -1.54 -1.78 88.73
On 2026-09-14		 84.24
On 2026-09-17		 -5.06 86.26
MTD 88.75
On 2026-09-10		 81.66
On 2026-09-01		 3.89 4.79 88.75
On 2026-09-10		 84.24
On 2026-09-17		 -5.08 85.76
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
GPC

Genuine Parts Company

128.08 -2.80 -2.14 2,819,222
MAR

Marriott International Inc. Class A

338.92 +4.92 +1.47 4,184,446
CEG

Constellation Energy Corporation

254.71 -8.09 -3.08 6,412,779
ICE

Intercontinental Exchange Inc.

155.47 +2.17 +1.42 4,186,599
ADM

Archer-Daniels-Midland Company

85.18 -2.91 -3.30 10,628,840