ADM: Archer-Daniels-Midland Company

As of Thursday, June 1st, 2023

$ 70.55

-0.10 -0.14%

Open: 70.97
High: 71.04
Low: 69.92
Volume: 2,557,669
Previous Close on Wednesday, May 31st, 2023

$ 70.65

-0.78 -1.09%

Open: 70.95
High: 71.38
Low: 70.34
Volume: 5,652,760

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 70.97 71.04 69.92 70.55 2,554,107 -0.10 -0.14
2023-05-31 70.95 71.38 70.34 70.65 5,652,760 -0.78 -1.09
2023-05-30 72.22 72.48 70.96 71.43 3,018,771 -1.30 -1.79
2023-05-26 73.88 74.22 72.45 72.73 2,858,280 -0.99 -1.34
2023-05-25 72.20 74.29 71.93 73.72 3,472,737 +0.87 +1.19
2023-05-24 75.10 75.21 72.81 72.85 2,380,845 -2.20 -2.93
2023-05-23 73.50 75.52 73.33 75.05 3,042,372 +1.61 +2.19
2023-05-22 73.69 73.89 72.84 73.44 2,935,674 +0.21 +0.29
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 74.29
On 2023-05-25		 69.92
On 2023-06-01		 -2.30 -3.16 74.29
On 2023-05-25		 69.92
On 2023-06-01		 -5.88 71.82
10D 75.52
On 2023-05-23		 69.92
On 2023-06-01		 -2.50 -3.42 75.52
On 2023-05-23		 69.92
On 2023-06-01		 -7.41 72.64
20D 76.53
On 2023-05-08		 69.92
On 2023-06-01		 -4.47 -5.96 76.53
On 2023-05-08		 69.92
On 2023-06-01		 -8.64 73.71
WTD 72.48
On 2023-05-30		 69.92
On 2023-06-01		 -2.18 -3.00 72.48
On 2023-05-30		 69.92
On 2023-06-01		 -3.53 70.88
MTD 71.04
On 2023-06-01		 69.92
On 2023-06-01		 -0.10 -0.14 -- -- -- 70.55
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00