ADM: Archer-Daniels-Midland Company

As of Wednesday, July 9th, 2025

$ 54.00

-0.55 -1.01%

Open: 54.54
High: 54.68
Low: 53.21
Volume: 3,184,470
Previous Close on Tuesday, July 8th, 2025

$ 54.55

+0.03 +0.06%

Open: 54.61
High: 55.31
Low: 54.41
Volume: 2,983,624

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 54.54 54.68 53.21 54.00 3,184,470 -0.55 -1.01
2025-07-08 54.61 55.31 54.41 54.55 2,983,624 +0.03 +0.06
2025-07-07 54.88 55.47 54.47 54.52 2,715,440 -0.79 -1.43
2025-07-03 56.00 56.37 54.88 55.31 2,259,566 -0.59 -1.06
2025-07-02 54.90 55.98 54.30 55.90 4,625,918 +1.45 +2.66
2025-07-01 52.68 54.62 52.57 54.45 5,011,159 +1.67 +3.16
2025-06-30 52.00 53.13 51.65 52.78 4,147,870 +0.80 +1.54
2025-06-27 53.18 53.28 51.34 51.98 4,770,104 -1.19 -2.24
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 56.37
On 2025-07-03		 53.21
On 2025-07-09		 -0.45 -0.83 56.37
On 2025-07-03		 53.21
On 2025-07-09		 -5.61 54.86
10D 56.37
On 2025-07-03		 51.34
On 2025-06-27		 1.07 2.02 56.37
On 2025-07-03		 53.21
On 2025-07-09		 -5.61 53.90
20D 56.37
On 2025-07-03		 47.98
On 2025-06-10		 6.10 12.73 55.05
On 2025-06-18		 51.34
On 2025-06-27		 -6.73 52.98
WTD 55.47
On 2025-07-07		 53.21
On 2025-07-09		 -1.31 -2.37 55.47
On 2025-07-07		 53.21
On 2025-07-09		 -4.07 54.36
MTD 56.37
On 2025-07-03		 52.57
On 2025-07-01		 1.22 2.31 56.37
On 2025-07-03		 53.21
On 2025-07-09		 -5.61 54.79
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

54.00 -0.55 -1.01 3,184,470