ADM: Archer-Daniels-Midland Company

As of Thursday, May 8th, 2025

$ 47.70

-0.18 -0.38%

Open: 47.10
High: 47.97
Low: 47.10
Volume: 3,112,344
Previous Close on Wednesday, May 7th, 2025

$ 47.88

-0.44 -0.91%

Open: 48.24
High: 48.43
Low: 47.41
Volume: 4,618,117

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 47.10 47.97 47.10 47.70 3,111,345 -0.18 -0.38
2025-05-07 48.24 48.43 47.41 47.88 4,618,117 -0.44 -0.91
2025-05-06 48.33 49.80 47.71 48.32 4,916,870 +0.82 +1.73
2025-05-05 47.40 47.80 47.26 47.50 3,167,870 -0.35 -0.73
2025-05-02 48.10 48.15 47.33 47.85 2,690,441 +0.27 +0.57
2025-05-01 47.47 48.22 47.22 47.58 2,243,391 -0.17 -0.36
2025-04-30 47.79 47.89 47.13 47.75 4,366,173 -0.03 -0.06
2025-04-29 47.92 48.11 47.56 47.78 1,901,421 -0.27 -0.56
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 49.80
On 2025-05-06		 47.10
On 2025-05-08		 0.12 0.25 49.80
On 2025-05-06		 47.10
On 2025-05-08		 -5.42 47.85
10D 49.80
On 2025-05-06		 47.10
On 2025-05-08		 -1.08 -2.21 49.80
On 2025-05-06		 47.10
On 2025-05-08		 -5.42 47.87
20D 49.80
On 2025-05-06		 43.19
On 2025-04-10		 3.32 7.48 49.80
On 2025-05-06		 47.10
On 2025-05-08		 -5.42 47.45
WTD 49.80
On 2025-05-06		 47.10
On 2025-05-08		 -0.15 -0.31 49.80
On 2025-05-06		 47.10
On 2025-05-08		 -5.42 47.85
MTD 49.80
On 2025-05-06		 47.10
On 2025-05-08		 -0.05 -0.10 49.80
On 2025-05-06		 47.10
On 2025-05-08		 -5.42 47.81
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

47.70 -0.18 -0.38 3,112,344