ADM: Archer-Daniels-Midland Company

As of Friday, September 19th, 2025

$ 61.65

+0.82 +1.35%

Open: 60.90
High: 61.88
Low: 60.74
Volume: 11,658,469
Previous Close on Thursday, September 18th, 2025

$ 60.83

-0.26 -0.43%

Open: 61.27
High: 61.27
Low: 60.63
Volume: 2,818,547

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 60.90 61.88 60.74 61.65 11,658,469 +0.82 +1.35
2025-09-18 61.27 61.27 60.63 60.83 2,818,547 -0.26 -0.43
2025-09-17 62.15 62.63 61.06 61.09 3,083,959 -1.26 -2.02
2025-09-16 60.77 62.92 59.92 62.35 4,664,878 +1.82 +3.01
2025-09-15 61.40 61.60 60.51 60.53 3,082,367 -1.04 -1.69
2025-09-12 61.30 61.77 61.16 61.57 2,289,765 +0.15 +0.24
2025-09-11 61.37 61.68 60.79 61.42 2,909,183 +0.01 +0.02
2025-09-10 62.02 62.24 59.57 61.41 3,594,458 -0.78 -1.25
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 62.92
On 2025-09-16		 59.92
On 2025-09-16		 0.08 0.13 62.92
On 2025-09-16		 60.63
On 2025-09-18		 -3.64 61.29
10D 63.25
On 2025-09-08		 59.57
On 2025-09-10		 -1.29 -2.05 63.25
On 2025-09-08		 59.57
On 2025-09-10		 -5.82 61.53
20D 64.38
On 2025-08-25		 59.57
On 2025-09-10		 0.53 0.87 64.38
On 2025-08-25		 59.57
On 2025-09-10		 -7.47 62.10
WTD 62.92
On 2025-09-16		 59.92
On 2025-09-16		 0.08 0.13 62.92
On 2025-09-16		 60.63
On 2025-09-18		 -3.64 61.29
MTD 63.25
On 2025-09-08		 59.57
On 2025-09-10		 -0.99 -1.58 63.25
On 2025-09-08		 59.57
On 2025-09-10		 -5.82 61.71
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
JLL

Jones Lang LaSalle Incorporated

318.48 -1.18 -0.37 891,153
ZS

Zscaler Inc.

294.27 +3.16 +1.09 2,049,046
LABD

Direxion Daily S&P Biotech Bear 3x Shares

4.71 +0.15 +3.29 15,134,775
IAC

IAC/InterActiveCorp

36.23 -1.77 -4.66 2,015,053
ADM

Archer-Daniels-Midland Company

61.65 +0.82 +1.35 11,658,469