ADM: Archer-Daniels-Midland Company

As of Tuesday, March 11th, 2025

$ 48.64

-1.97 -3.89%

Open: 50.77
High: 51.03
Low: 48.50
Volume: 4,957,860
Previous Close on Monday, March 10th, 2025

$ 50.61

+1.17 +2.37%

Open: 49.94
High: 52.36
Low: 49.93
Volume: 6,449,344

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 50.77 51.03 48.50 48.64 4,957,860 -1.97 -3.89
2025-03-10 49.94 52.36 49.93 50.61 6,449,344 +1.17 +2.37
2025-03-07 47.93 50.27 47.89 49.44 4,426,948 +1.38 +2.87
2025-03-06 45.85 48.36 45.80 48.06 4,360,750 +2.26 +4.93
2025-03-05 45.82 46.34 45.31 45.80 3,228,524 -0.02 -0.04
2025-03-04 46.30 46.83 45.71 45.82 3,633,789 -0.76 -1.63
2025-03-03 47.32 47.65 46.33 46.58 3,364,662 -0.62 -1.31
2025-02-28 46.96 47.46 46.77 47.20 6,659,333 +0.61 +1.31
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 52.36
On 2025-03-10		 45.31
On 2025-03-05		 2.82 6.15 52.36
On 2025-03-10		 48.50
On 2025-03-11		 -7.37 48.51
10D 52.36
On 2025-03-10		 45.31
On 2025-03-05		 -0.12 -0.25 52.36
On 2025-03-10		 48.50
On 2025-03-11		 -7.37 47.57
20D 52.36
On 2025-03-10		 44.92
On 2025-02-13		 2.55 5.53 52.36
On 2025-03-10		 48.50
On 2025-03-11		 -7.37 47.15
WTD 52.36
On 2025-03-10		 48.50
On 2025-03-11		 -0.80 -1.62 52.36
On 2025-03-10		 48.50
On 2025-03-11		 -7.37 49.63
MTD 52.36
On 2025-03-10		 45.31
On 2025-03-05		 1.44 3.05 52.36
On 2025-03-10		 48.50
On 2025-03-11		 -7.37 47.85
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

48.64 -1.97 -3.89 4,957,860