ADM: Archer-Daniels-Midland Company

As of Thursday, October 30th, 2025

$ 60.69

+0.17 +0.28%

Open: 61.00
High: 61.36
Low: 60.62
Volume: 2,499,081
Previous Close on Wednesday, October 29th, 2025

$ 60.52

-0.85 -1.39%

Open: 60.97
High: 61.33
Low: 60.39
Volume: 2,837,917

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 61.00 61.36 60.62 60.69 2,498,641 +0.17 +0.28
2025-10-29 60.97 61.33 60.39 60.52 2,837,917 -0.85 -1.39
2025-10-28 61.52 62.18 61.08 61.37 2,102,984 -0.57 -0.92
2025-10-27 64.76 65.00 61.51 61.94 3,408,312 -1.39 -2.19
2025-10-24 62.50 63.88 62.50 63.33 1,916,177 +0.82 +1.31
2025-10-23 62.50 63.00 61.90 62.51 2,047,737 +0.60 +0.97
2025-10-22 61.74 62.81 61.18 61.91 2,192,340 +0.19 +0.31
2025-10-21 63.10 63.33 61.07 61.72 2,822,530 -1.47 -2.33
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 65.00
On 2025-10-27		 60.39
On 2025-10-29		 -1.82 -2.91 65.00
On 2025-10-27		 60.39
On 2025-10-29		 -7.09 61.57
10D 65.00
On 2025-10-27		 60.39
On 2025-10-29		 -2.21 -3.51 65.00
On 2025-10-27		 60.39
On 2025-10-29		 -7.09 62.05
20D 65.00
On 2025-10-27		 58.42
On 2025-10-14		 1.58 2.67 63.56
On 2025-10-08		 58.42
On 2025-10-14		 -8.09 62.05
WTD 65.00
On 2025-10-27		 60.39
On 2025-10-29		 -2.64 -4.17 65.00
On 2025-10-27		 60.39
On 2025-10-29		 -7.09 61.13
MTD 65.00
On 2025-10-27		 58.17
On 2025-10-01		 0.95 1.59 63.56
On 2025-10-08		 58.42
On 2025-10-14		 -8.09 61.79
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
PPL

PPL Corporation

36.82 +0.34 +0.93 6,003,026
WPC

W. P. Carey Inc.

65.26 -1.02 -1.54 1,588,995
LABD

Direxion Daily S&P Biotech Bear 3x Shares

28.64 -0.69 -2.35 2,751,692
IAC

IAC/InterActiveCorp

31.82 +0.08 +0.25 1,428,317
ADM

Archer-Daniels-Midland Company

60.69 +0.17 +0.28 2,499,081