ADM: Archer-Daniels-Midland Company

As of Wednesday, November 19th, 2025

$ 58.23

-2.80 -4.59%

Open: 60.30
High: 60.57
Low: 56.80
Volume: 5,263,952
Previous Close on Tuesday, November 18th, 2025

$ 61.03

+2.29 +3.90%

Open: 58.98
High: 61.13
Low: 58.25
Volume: 3,307,424

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 60.30 60.57 56.80 58.23 5,263,937 -2.80 -4.59
2025-11-18 58.98 61.13 58.25 61.03 3,307,424 +2.29 +3.90
2025-11-17 58.62 59.70 58.43 58.74 2,404,572 +0.13 +0.22
2025-11-14 58.75 59.78 58.06 58.61 3,103,260 -0.22 -0.37
2025-11-13 57.89 59.72 57.85 58.83 3,691,239 +1.08 +1.87
2025-11-12 57.17 58.16 57.02 57.75 3,080,751 +0.12 +0.21
2025-11-11 56.37 57.69 56.02 57.63 3,360,450 +1.63 +2.91
2025-11-10 57.06 57.06 55.58 56.00 3,966,034 -0.98 -1.72
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 61.13
On 2025-11-18		 56.80
On 2025-11-19		 0.48 0.83 61.13
On 2025-11-18		 56.80
On 2025-11-19		 -7.08 59.09
10D 61.13
On 2025-11-18		 55.58
On 2025-11-10		 1.94 3.45 61.13
On 2025-11-18		 56.80
On 2025-11-19		 -7.08 58.05
20D 65.00
On 2025-10-27		 55.58
On 2025-11-10		 -3.68 -5.94 65.00
On 2025-10-27		 55.58
On 2025-11-10		 -14.49 59.40
WTD 61.13
On 2025-11-18		 56.80
On 2025-11-19		 -0.38 -0.65 61.13
On 2025-11-18		 56.80
On 2025-11-19		 -7.08 59.33
MTD 61.90
On 2025-11-04		 55.58
On 2025-11-10		 -2.30 -3.80 61.90
On 2025-11-04		 55.58
On 2025-11-10		 -10.21 58.23
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
PPL

PPL Corporation

35.55 -0.94 -2.58 12,888,035
WPC

W. P. Carey Inc.

66.15 -0.73 -1.09 910,702
LABD

Direxion Daily S&P Biotech Bear 3x Shares

26.50 +0.41 +1.57 2,073,720
IAC

IAC/InterActiveCorp

31.99 -0.72 -2.20 81,689
ADM

Archer-Daniels-Midland Company

58.23 -2.80 -4.59 5,263,952