ADM: Archer-Daniels-Midland Company

As of Thursday, December 8th, 2022

$ 92.40

-0.77 -0.83%

Open: 94.00
High: 94.15
Low: 91.76
Volume: 1,953,006
Previous Close on Wednesday, December 7th, 2022

$ 93.17

+2.32 +2.55%

Open: 91.22
High: 93.37
Low: 91.20
Volume: 3,130,736
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 94.00 94.15 91.76 92.40 1,953,006 -0.77 -0.83
2022-12-07 91.22 93.37 91.20 93.17 3,130,736 +2.32 +2.55
2022-12-06 90.67 92.09 89.84 90.85 2,664,198 +0.08 +0.09
2022-12-05 90.72 92.46 89.95 90.77 3,659,191 -0.94 -1.02
2022-12-02 91.01 92.15 90.16 91.71 3,551,810 +0.39 +0.43
2022-12-01 97.70 97.90 91.21 91.32 5,127,493 -6.18 -6.34
2022-11-30 96.96 97.85 95.05 97.50 3,906,435 +1.05 +1.09
2022-11-29 96.69 97.81 96.03 96.45 1,661,055 +0.20 +0.21

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 94.15
On 2022-12-08
89.84
On 2022-12-06
1.08 1.18 92.46
On 2022-12-05
89.84
On 2022-12-06
-2.83 91.78
10D 97.90
On 2022-12-01
89.84
On 2022-12-06
-4.38 -4.53 97.90
On 2022-12-01
89.84
On 2022-12-06
-8.23 93.78
20D 98.12
On 2022-11-23
89.84
On 2022-12-06
-0.66 -0.71 98.12
On 2022-11-23
89.84
On 2022-12-06
-8.44 94.47
WTD 94.15
On 2022-12-08
89.84
On 2022-12-06
0.69 0.75 92.46
On 2022-12-05
89.84
On 2022-12-06
-2.83 91.80
MTD 97.90
On 2022-12-01
89.84
On 2022-12-06
-5.10 -5.23 97.90
On 2022-12-01
89.84
On 2022-12-06
-8.23 91.70
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75