ADM: Archer-Daniels-Midland Company

As of Friday, May 30th, 2025

$ 48.37

-- 0 0%

Open: 48.37
High: 48.37
Low: 48.37
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 48.37

+0.02 +0.04%

Open: 48.38
High: 48.65
Low: 47.94
Volume: 1,812,810

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 48.38 48.65 47.94 48.37 1,812,810 +0.02 +0.04
2025-05-28 48.64 48.74 48.21 48.35 2,226,799 -0.28 -0.58
2025-05-27 48.31 48.72 47.90 48.63 2,011,575 +0.69 +1.44
2025-05-23 47.60 48.06 47.25 47.94 1,674,463 -0.02 -0.04
2025-05-22 47.84 48.16 47.37 47.96 2,573,587 -0.34 -0.70
2025-05-21 49.68 49.68 48.19 48.30 2,804,792 -1.86 -3.71
2025-05-20 50.00 50.54 49.69 50.16 2,465,016 +0.15 +0.30
2025-05-19 50.73 50.89 49.78 50.01 3,394,681 -0.12 -0.24
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 48.74
On 2025-05-28		 47.25
On 2025-05-23		 0.07 0.14 48.16
On 2025-05-22		 47.25
On 2025-05-23		 -1.89 48.25
10D 50.89
On 2025-05-19		 47.25
On 2025-05-23		 -1.04 -2.10 50.89
On 2025-05-19		 47.25
On 2025-05-23		 -7.15 48.87
20D 51.38
On 2025-05-13		 47.10
On 2025-05-08		 0.62 1.30 51.38
On 2025-05-13		 47.25
On 2025-05-23		 -8.04 48.70
WTD 48.74
On 2025-05-28		 47.90
On 2025-05-27		 0.43 0.90 48.74
On 2025-05-28		 47.94
On 2025-05-29		 -1.64 48.45
MTD 51.38
On 2025-05-13		 47.10
On 2025-05-08		 0.62 1.30 51.38
On 2025-05-13		 47.25
On 2025-05-23		 -8.04 48.70
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.72 +0.56 +0.23 704,889
KO

The Coca-Cola Company

71.86 +0.37 +0.52 2,196,170
PFE

Pfizer Inc.

23.43 -0.02 -0.09 4,560,813
VZ

Verizon Communications Inc.

43.69 +0.36 +0.83 1,916,436
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,250.08 +34.35 +0.08 118,256,581
DJTA

Dow Jones Transportation Average

14,720.35 -25.03 -0.17 22,541,655
SPX

S&P 500 Index

5,906.54 -5.63 -0.10
OEX

S&P 100 Index

2,883.87 -1.73 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,336.34 -27.61 -0.13
NYA

NYSE Composite Index

19,738.44 -5.42 -0.03
XAX

NYSE AMEX Composite Index

5,196.59 -15.53 -0.30
RUI

RUSSELL 1000 Index

3,231.95 -3.62 -0.11
RUT

Russell 2000 Index

2,065.17 -9.61 -0.46
RUA

Russell 3000 Index

3,356.08 -4.26 -0.13
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.04 -0.19
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,854.11 -7.94 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

48.37 0.00 0.00