ADM: Archer-Daniels-Midland Company
$ 65.18 |
|
-1.39 -2.09% |
|
| Open: | 66.00 |
| High: | 66.53 |
| Low: | 64.96 |
| Volume: | 3,619,267 |
$ 66.57
+1.97 +3.05%
| Open: | 64.42 |
| High: | 66.63 |
| Low: | 64.36 |
| Volume: | 4,901,507 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 66.00 | 66.53 | 64.96 | 65.18 | 3,619,267 | -1.39 | -2.09 |
| 2026-01-15 | 64.42 | 66.63 | 64.36 | 66.57 | 4,901,507 | +1.97 | +3.05 |
| 2026-01-14 | 63.64 | 65.71 | 63.64 | 64.60 | 5,476,072 | +1.22 | +1.92 |
| 2026-01-13 | 62.20 | 63.42 | 62.01 | 63.38 | 2,717,420 | +1.18 | +1.90 |
| 2026-01-12 | 62.22 | 62.75 | 61.84 | 62.20 | 2,757,657 | +0.26 | +0.42 |
| 2026-01-09 | 61.77 | 62.42 | 60.94 | 61.94 | 3,567,072 | +0.75 | +1.23 |
| 2026-01-08 | 58.16 | 62.38 | 58.16 | 61.19 | 4,764,147 | +2.67 | +4.56 |
| 2026-01-07 | 60.26 | 60.38 | 58.16 | 58.52 | 3,181,404 | -1.97 | -3.26 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 66.63 On 2026-01-15 |
61.84 On 2026-01-12 |
3.24 | 5.23 | 66.63 On 2026-01-15 |
64.96 On 2026-01-16 |
-2.51 | 64.39 |
| 10D | 66.63 On 2026-01-15 |
57.81 On 2026-01-05 |
6.13 | 10.38 | 61.06 On 2026-01-06 |
58.16 On 2026-01-07 |
-4.74 | 62.37 |
| 20D | 66.63 On 2026-01-15 |
57.21 On 2026-01-02 |
6.62 | 11.30 | 61.06 On 2026-01-06 |
58.16 On 2026-01-07 |
-4.74 | 60.21 |
| WTD | 66.63 On 2026-01-15 |
61.84 On 2026-01-12 |
3.24 | 5.23 | 66.63 On 2026-01-15 |
64.96 On 2026-01-16 |
-2.51 | 64.39 |
| MTD | 66.63 On 2026-01-15 |
57.21 On 2026-01-02 |
7.69 | 13.38 | 61.06 On 2026-01-06 |
58.16 On 2026-01-07 |
-4.74 | 62.06 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,359.33 | -83.11 | -0.17 | 997,190,359 |
|
DJTA
Dow Jones Transportation Average |
18,245.42 | -139.45 | -0.76 | 131,255,222 |
|
SPX
S&P 500 Index |
6,940.01 | -4.46 | -0.06 | |
|
OEX
S&P 100 Index |
3,433.66 | -4.39 | -0.13 | |
|
NDX
NASDAQ 100 Index |
25,529.26 | -17.81 | -0.07 | |
|
NYA
NYSE Composite Index |
22,807.07 | -1.75 | -0.01 | |
|
XAX
NYSE AMEX Composite Index |
7,602.61 | +86.36 | +1.15 | |
|
RUI
RUSSELL 1000 Index |
3,791.53 | -2.71 | -0.07 | |
|
RUT
Russell 2000 Index |
2,677.74 | +3.18 | +0.12 | |
|
RUA
Russell 3000 Index |
3,954.54 | -2.48 | -0.06 | |
|
VIX
CBOE Volatility Index |
15.86 | +0.02 | +0.13 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.62 | -0.09 | -0.40 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.32 | +0.04 | +0.19 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.99 | +0.09 | +0.48 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,882.26 | -10.29 | -0.09 |