ADM: Archer-Daniels-Midland Company
$ 54.00 |
|
-0.55 -1.01% |
Open: | 54.54 |
High: | 54.68 |
Low: | 53.21 |
Volume: | 3,184,470 |
$ 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 |
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 |
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 |