ADM: Archer-Daniels-Midland Company

As of Monday, April 15th, 2024

$ 60.52

-0.45 -0.74%

Open: 61.35
High: 61.58
Low: 60.17
Volume: 3,152,678
Previous Close on Friday, April 12th, 2024

$ 60.97

-1.60 -2.56%

Open: 62.36
High: 62.50
Low: 60.81
Volume: 3,412,888
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 61.35 61.58 60.17 60.52 3,152,678 -0.45 -0.74
2024-04-12 62.36 62.50 60.81 60.97 3,412,888 -1.60 -2.56
2024-04-11 63.97 64.08 62.39 62.57 3,362,298 -1.32 -2.07
2024-04-10 63.44 64.07 63.09 63.89 3,701,226 -0.01 -0.02
2024-04-09 63.20 64.09 63.20 63.90 3,987,262 +0.72 +1.14
2024-04-08 63.73 63.95 63.16 63.18 3,107,953 -0.28 -0.44
2024-04-05 63.01 63.63 62.97 63.46 3,347,973 +0.22 +0.35
2024-04-04 63.25 63.68 62.92 63.24 3,967,682 +0.59 +0.94

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 64.09
On 2024-04-09
60.17
On 2024-04-15
-2.66 -4.21 64.09
On 2024-04-09
60.17
On 2024-04-15
-6.12 62.37
10D 64.09
On 2024-04-09
60.17
On 2024-04-15
-1.83 -2.94 64.09
On 2024-04-09
60.17
On 2024-04-15
-6.12 62.71
20D 64.09
On 2024-04-09
59.10
On 2024-03-18
1.21 2.04 64.09
On 2024-04-09
60.17
On 2024-04-15
-6.12 62.34
WTD 61.58
On 2024-04-15
60.17
On 2024-04-15
-0.45 -0.74 -- -- -- 60.52
MTD 64.09
On 2024-04-09
60.17
On 2024-04-15
-2.29 -3.65 64.09
On 2024-04-09
60.17
On 2024-04-15
-6.12 62.68
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,752
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,417
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,263
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,134
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70