ADM: Archer-Daniels-Midland Company

As of Friday, February 6th, 2026

$ 66.33

+0.90 +1.38%

Open: 65.37
High: 67.81
Low: 65.22
Volume: 2,761,881
Previous Close on Thursday, February 5th, 2026

$ 65.43

-1.91 -2.84%

Open: 67.56
High: 67.56
Low: 64.86
Volume: 3,168,240

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 65.37 67.81 65.22 66.33 2,761,881 +0.90 +1.38
2026-02-05 67.56 67.56 64.86 65.43 3,168,240 -1.91 -2.84
2026-02-04 67.12 67.88 66.53 67.34 5,879,613 -0.05 -0.07
2026-02-03 62.42 68.24 62.40 67.39 7,356,158 -0.69 -1.01
2026-02-02 67.18 68.37 66.77 68.08 5,604,192 +0.77 +1.14
2026-01-30 66.52 67.34 66.16 67.31 5,278,828 +0.39 +0.58
2026-01-29 67.97 69.06 66.85 66.92 5,620,509 -0.48 -0.71
2026-01-28 68.83 69.75 67.05 67.40 3,236,772 -0.83 -1.22
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 68.37
On 2026-02-02		 62.40
On 2026-02-03		 -0.98 -1.46 68.37
On 2026-02-02		 62.40
On 2026-02-03		 -8.73 66.91
10D 69.75
On 2026-01-28		 62.40
On 2026-02-03		 -1.18 -1.75 69.75
On 2026-01-28		 62.40
On 2026-02-03		 -10.54 67.18
20D 69.75
On 2026-01-28		 60.94
On 2026-01-09		 5.14 8.40 69.75
On 2026-01-28		 62.40
On 2026-02-03		 -10.54 66.19
WTD 68.37
On 2026-02-02		 62.40
On 2026-02-03		 -0.98 -1.46 68.37
On 2026-02-02		 62.40
On 2026-02-03		 -8.73 66.91
MTD 68.37
On 2026-02-02		 62.40
On 2026-02-03		 -0.98 -1.46 68.37
On 2026-02-02		 62.40
On 2026-02-03		 -8.73 66.91
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
IAC

IAC/InterActiveCorp

35.65 +0.55 +1.57 1,268,856
ADM

Archer-Daniels-Midland Company

66.33 +0.90 +1.38 2,761,881