ADM: Archer-Daniels-Midland Company

As of Friday, May 1st, 2026

$ 74.54

-- 0 0%

Open: 74.54
High: 74.54
Low: 74.54
Volume: N/A
Previous Close on Thursday, April 30th, 2026

$ 74.54

+0.27 +0.36%

Open: 73.92
High: 75.78
Low: 73.39
Volume: 4,987,259

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 73.92 75.78 73.39 74.54 4,987,259 +0.27 +0.36
2026-04-29 73.15 74.89 73.15 74.27 5,134,432 +1.47 +2.02
2026-04-28 71.58 72.92 70.66 72.80 3,795,908 +2.25 +3.19
2026-04-27 69.51 70.74 69.26 70.55 4,095,230 +1.32 +1.91
2026-04-24 70.03 70.27 68.67 69.23 1,888,357 -0.80 -1.14
2026-04-23 69.45 70.52 69.45 70.03 1,816,337 +0.60 +0.86
2026-04-22 70.11 70.52 69.16 69.43 2,097,986 -0.40 -0.57
2026-04-21 68.68 69.92 68.03 69.83 2,806,985 +1.46 +2.14
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 75.78
On 2026-04-30		 68.67
On 2026-04-24		 4.51 6.44 70.27
On 2026-04-24		 70.27
On 2026-04-24		 0.00 72.28
10D 75.78
On 2026-04-30		 66.06
On 2026-04-17		 5.86 8.53 70.52
On 2026-04-22		 68.67
On 2026-04-24		 -2.62 70.61
20D 75.78
On 2026-04-30		 66.06
On 2026-04-17		 2.17 3.00 73.99
On 2026-04-02		 66.06
On 2026-04-17		 -10.71 70.58
WTD 75.78
On 2026-04-30		 69.26
On 2026-04-27		 5.31 7.67 70.74
On 2026-04-27		 70.74
On 2026-04-27		 0.00 73.04
MTD 75.78
On 2026-04-30		 66.06
On 2026-04-17		 1.85 2.55 73.99
On 2026-04-02		 66.06
On 2026-04-17		 -10.71 70.66
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.03 -1.90 -0.66 1,772,624
KO

The Coca-Cola Company

78.34 -0.43 -0.54 4,811,262
PFE

Pfizer Inc.

26.41 -0.30 -1.10 14,771,931
VZ

Verizon Communications Inc.

47.92 -0.12 -0.24 9,202,665
VIX

CBOE Volatility Index

16.71 -0.18 -1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.25 -26.89 -0.05 258,291,008
DJTA

Dow Jones Transportation Average

20,619.31 -174.21 -0.84 70,459,315
SPX

S&P 500 Index

7,250.62 +41.61 +0.58
OEX

S&P 100 Index

3,582.67 +30.20 +0.85
NDX

NASDAQ 100 Index

27,753.96 +301.84 +1.10
NYA

NYSE Composite Index

23,098.19 -46.45 -0.20
XAX

NYSE AMEX Composite Index

8,899.09 -273.17 -2.98
RUI

RUSSELL 1000 Index

3,945.06 +21.48 +0.55
RUT

Russell 2000 Index

2,811.46 +11.56 +0.41
RUA

Russell 3000 Index

4,116.47 +22.16 +0.54
VIX

CBOE Volatility Index

16.71 -0.18 -1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 -0.11 -0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.41 -0.20 -0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.99 -0.09 -0.45
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

74.54 0.00 0.00