ADM: Archer-Daniels-Midland Company

As of Thursday, June 11th, 2026

$ 78.90

-2.38 -2.93%

Open: 81.64
High: 81.64
Low: 78.86
Volume: 3,377,447
Previous Close on Wednesday, June 10th, 2026

$ 81.28

+1.16 +1.45%

Open: 80.49
High: 82.55
Low: 80.12
Volume: 3,068,800

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 81.64 81.64 78.86 78.90 3,377,447 -2.38 -2.93
2026-06-10 80.49 82.55 80.12 81.28 3,068,800 +1.16 +1.45
2026-06-09 80.00 80.38 79.07 80.12 2,951,105 -0.10 -0.12
2026-06-08 82.01 82.69 80.19 80.22 3,637,961 -0.70 -0.87
2026-06-05 83.00 83.19 80.87 80.92 3,355,538 -2.45 -2.94
2026-06-04 83.13 84.74 82.56 83.37 2,517,938 -0.74 -0.88
2026-06-03 82.90 85.37 82.43 84.11 3,452,460 +1.65 +2.00
2026-06-02 82.86 83.60 81.65 82.46 4,173,881 -0.16 -0.19
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 83.19
On 2026-06-05		 78.86
On 2026-06-11		 -4.47 -5.36 83.19
On 2026-06-05		 78.86
On 2026-06-11		 -5.20 80.29
10D 85.37
On 2026-06-03		 78.86
On 2026-06-11		 -1.14 -1.42 85.37
On 2026-06-03		 78.86
On 2026-06-11		 -7.63 81.38
20D 85.37
On 2026-06-03		 76.85
On 2026-05-26		 -3.99 -4.81 85.37
On 2026-06-03		 78.86
On 2026-06-11		 -7.63 80.28
WTD 82.69
On 2026-06-08		 78.86
On 2026-06-11		 -2.02 -2.50 82.69
On 2026-06-08		 78.86
On 2026-06-11		 -4.63 80.13
MTD 85.37
On 2026-06-03		 78.86
On 2026-06-11		 -0.88 -1.10 85.37
On 2026-06-03		 78.86
On 2026-06-11		 -7.63 81.56
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

76.88 -1.64 -2.09 641,004
HCSG

Healthcare Services Group Inc.

21.58 +0.27 +1.27 620,014
ADM

Archer-Daniels-Midland Company

78.90 -2.38 -2.93 3,377,447