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 |