ADM: Archer-Daniels-Midland Company

As of Friday, October 9th, 2026

$ 79.89

-2.56 -3.10%

Open: 82.18
High: 82.85
Low: 79.75
Volume: 2,757,659
Previous Close on Thursday, October 8th, 2026

$ 82.45

+1.11 +1.36%

Open: 82.11
High: 83.07
Low: 82.02
Volume: 2,997,642

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 82.18 82.85 79.75 79.89 2,757,659 -2.56 -3.10
2026-10-08 82.11 83.07 82.02 82.45 2,997,642 +1.11 +1.36
2026-10-07 82.31 82.77 80.98 81.34 2,110,785 -0.87 -1.06
2026-10-06 82.26 82.89 81.25 82.21 2,176,574 -0.26 -0.32
2026-10-05 81.10 83.20 79.79 82.47 4,206,602 +2.02 +2.51
2026-10-02 78.67 80.86 78.41 80.45 3,414,148 +0.93 +1.17
2026-10-01 79.12 79.60 78.10 79.52 2,395,946 +0.14 +0.18
2026-09-30 79.19 80.29 79.08 79.38 3,023,045 -0.02 -0.03
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 83.20
On 2026-10-05		 79.75
On 2026-10-09		 -0.56 -0.70 83.20
On 2026-10-05		 79.75
On 2026-10-09		 -4.15 81.67
10D 83.20
On 2026-10-05		 78.10
On 2026-10-01		 -1.23 -1.52 82.09
On 2026-09-28		 78.10
On 2026-10-01		 -4.86 80.75
20D 88.73
On 2026-09-14		 78.10
On 2026-10-01		 -6.83 -7.88 88.73
On 2026-09-14		 78.10
On 2026-10-01		 -11.98 82.48
WTD 83.20
On 2026-10-05		 79.75
On 2026-10-09		 -0.56 -0.70 83.20
On 2026-10-05		 79.75
On 2026-10-09		 -4.15 81.67
MTD 83.20
On 2026-10-05		 78.10
On 2026-10-01		 0.51 0.64 83.20
On 2026-10-05		 79.75
On 2026-10-09		 -4.15 81.19
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
SPIB

SPDR Portfolio Intermediate Term Corporate Bond ETF

32.32 -0.01 -0.03 4,378,120
ADMA

ADMA Biologics Inc.

10.36 +0.03 +0.29 2,828,468
ICE

Intercontinental Exchange Inc.

156.19 +0.84 +0.54 2,429,272
ADM

Archer-Daniels-Midland Company

79.89 -2.56 -3.10 2,757,659