ADM: Archer-Daniels-Midland Company

As of Monday, March 18th, 2024

$ 60.41

+1.10 +1.85%

Open: 59.10
High: 61.10
Low: 59.10
Volume: 7,266,262
Previous Close on Friday, March 15th, 2024

$ 59.31

+1.10 +1.89%

Open: 57.77
High: 59.78
Low: 57.71
Volume: 14,039,282
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 59.10 61.10 59.10 60.41 7,266,262 +1.10 +1.85
2024-03-15 57.77 59.78 57.71 59.31 14,039,282 +1.10 +1.89
2024-03-14 58.39 59.59 57.67 58.21 8,785,617 -0.06 -0.10
2024-03-13 57.50 59.32 57.45 58.27 14,417,244 +1.20 +2.10
2024-03-12 57.08 58.46 56.68 57.07 10,915,038 +2.16 +3.93
2024-03-11 54.69 55.56 54.67 54.91 5,194,114 +0.10 +0.18
2024-03-08 54.21 55.24 53.95 54.81 4,412,644 +0.56 +1.03
2024-03-07 54.38 55.83 53.40 54.25 10,802,461 +0.10 +0.18

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 61.10
On 2024-03-18
56.68
On 2024-03-12
5.50 10.02 58.46
On 2024-03-12
58.46
On 2024-03-12
0.00 58.65
10D 61.10
On 2024-03-18
52.89
On 2024-03-05
7.19 13.51 55.83
On 2024-03-07
53.95
On 2024-03-08
-3.37 56.49
20D 61.10
On 2024-03-18
52.65
On 2024-02-28
6.76 12.60 55.83
On 2024-03-07
53.95
On 2024-03-08
-3.37 54.94
WTD 61.10
On 2024-03-18
59.10
On 2024-03-18
1.10 1.85 -- -- -- 60.41
MTD 61.10
On 2024-03-18
52.89
On 2024-03-05
7.30 13.75 55.83
On 2024-03-07
53.95
On 2024-03-08
-3.37 56.03
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

60.41 +1.10 +1.85 7,266,262