ADM: Archer-Daniels-Midland Company

As of Friday, March 20th, 2026

$ 66.17

-2.47 -3.60%

Open: 68.82
High: 68.82
Low: 65.07
Volume: 16,668,601
Previous Close on Thursday, March 19th, 2026

$ 68.64

-2.23 -3.15%

Open: 70.42
High: 70.62
Low: 68.13
Volume: 5,348,259

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 68.82 68.82 65.07 66.17 16,668,601 -2.47 -3.60
2026-03-19 70.42 70.62 68.13 68.64 5,348,259 -2.23 -3.15
2026-03-18 72.00 72.19 70.86 70.87 3,807,680 -1.25 -1.73
2026-03-17 71.37 73.13 70.99 72.12 3,911,815 +1.37 +1.94
2026-03-16 71.90 72.15 70.36 70.75 4,233,958 -1.23 -1.71
2026-03-13 73.50 73.70 71.40 71.98 4,376,499 -0.52 -0.72
2026-03-12 71.50 73.72 70.52 72.50 5,540,513 +1.67 +2.36
2026-03-11 68.93 71.43 68.91 70.83 5,837,552 +1.44 +2.08
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 73.13
On 2026-03-17		 65.07
On 2026-03-20		 -5.81 -8.07 73.13
On 2026-03-17		 65.07
On 2026-03-20		 -11.02 69.71
10D 73.72
On 2026-03-12		 65.07
On 2026-03-20		 -1.27 -1.88 73.72
On 2026-03-12		 65.07
On 2026-03-20		 -11.73 70.12
20D 73.72
On 2026-03-12		 65.07
On 2026-03-20		 -1.71 -2.52 73.72
On 2026-03-12		 65.07
On 2026-03-20		 -11.73 68.98
WTD 73.13
On 2026-03-17		 65.07
On 2026-03-20		 -5.81 -8.07 73.13
On 2026-03-17		 65.07
On 2026-03-20		 -11.02 69.71
MTD 73.72
On 2026-03-12		 65.07
On 2026-03-20		 -2.87 -4.16 73.72
On 2026-03-12		 65.07
On 2026-03-20		 -11.73 69.33
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
IAC

IAC/InterActiveCorp

37.59 -0.84 -2.19 1,769,177
IBM

International Business Machines Corporation

241.77 -8.60 -3.43 11,296,716
EPD

Enterprise Products Partners L.P.

37.56 +0.11 +0.29 4,579,514
ADM

Archer-Daniels-Midland Company

66.17 -2.47 -3.60 16,668,601