ADM: Archer-Daniels-Midland Company

As of Wednesday, July 1st, 2026

$ 76.61

+0.21 +0.27%

Open: 76.29
High: 76.84
Low: 75.28
Volume: 2,792,510
Previous Close on Tuesday, June 30th, 2026

$ 76.40

-0.47 -0.61%

Open: 77.37
High: 77.79
Low: 76.02
Volume: 2,890,205

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 76.29 76.84 75.28 76.61 2,784,402 +0.21 +0.27
2026-06-30 77.37 77.79 76.02 76.40 2,890,205 -0.47 -0.61
2026-06-29 77.09 77.80 76.43 76.87 2,776,576 +0.08 +0.10
2026-06-26 76.44 78.13 76.28 76.79 4,002,828 +0.25 +0.33
2026-06-25 74.80 76.62 74.65 76.54 4,129,652 +1.46 +1.94
2026-06-24 75.98 75.98 71.62 75.08 5,381,287 -0.76 -1.00
2026-06-23 76.03 76.75 75.68 75.84 3,208,758 -0.45 -0.59
2026-06-22 75.45 76.52 74.52 76.29 3,337,937 +1.19 +1.58
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 78.13
On 2026-06-26		 74.65
On 2026-06-25		 1.53 2.04 78.13
On 2026-06-26		 75.28
On 2026-07-01		 -3.65 76.64
10D 78.13
On 2026-06-26		 71.62
On 2026-06-24		 -1.41 -1.81 77.50
On 2026-06-17		 71.62
On 2026-06-24		 -7.59 76.20
20D 85.37
On 2026-06-03		 71.62
On 2026-06-24		 -5.85 -7.09 85.37
On 2026-06-03		 71.62
On 2026-06-24		 -16.11 78.42
WTD 77.80
On 2026-06-29		 75.28
On 2026-07-01		 -0.18 -0.23 77.80
On 2026-06-29		 75.28
On 2026-07-01		 -3.23 76.63
MTD 76.84
On 2026-07-01		 75.28
On 2026-07-01		 0.21 0.27 -- -- -- 76.61
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CTAS

Cintas Corp.

174.23 +4.15 +2.44 1,763,160
ORI

Old Republic International Corporation

41.02 +0.10 +0.24 4,162,156
DAN

Dana Inc.

26.22 -0.99 -3.64 1,895,213
FBT

First Trust Amex Biotechnology Index

249.26 +1.37 +0.55 56,161
ADM

Archer-Daniels-Midland Company

76.61 +0.21 +0.27 2,792,510