ADM: Archer-Daniels-Midland Company

As of Monday, August 31st, 2026

$ 81.29

-0.25 -0.31%

Open: 82.27
High: 82.96
Low: 78.97
Volume: 5,420,517
Previous Close on Friday, August 28th, 2026

$ 81.54

+2.44 +3.08%

Open: 80.09
High: 81.68
Low: 79.22
Volume: 3,593,667

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 82.27 82.96 78.97 81.29 5,378,648 -0.25 -0.31
2026-08-28 80.09 81.68 79.22 81.54 3,593,667 +2.44 +3.08
2026-08-27 79.87 80.91 79.02 79.10 2,725,246 -0.99 -1.24
2026-08-26 78.92 80.52 78.22 80.09 2,544,480 +0.93 +1.17
2026-08-25 77.54 79.64 75.86 79.16 4,174,436 +1.00 +1.28
2026-08-24 80.30 80.33 77.39 78.16 3,451,503 -2.14 -2.67
2026-08-21 82.35 83.39 79.13 80.30 3,914,630 -1.40 -1.71
2026-08-20 80.96 83.84 80.96 81.70 3,308,265 +0.94 +1.16
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 82.96
On 2026-08-31		 75.86
On 2026-08-25		 3.13 4.00 79.64
On 2026-08-25		 79.64
On 2026-08-25		 0.00 80.24
10D 83.84
On 2026-08-20		 75.86
On 2026-08-25		 0.00 0.00 83.84
On 2026-08-20		 75.86
On 2026-08-25		 -9.51 80.46
20D 83.84
On 2026-08-20		 75.77
On 2026-08-07		 3.23 4.14 83.84
On 2026-08-20		 75.86
On 2026-08-25		 -9.51 79.93
WTD 82.96
On 2026-08-31		 78.97
On 2026-08-31		 -0.25 -0.31 -- -- -- 81.29
MTD 83.84
On 2026-08-20		 75.77
On 2026-08-07		 2.02 2.55 83.84
On 2026-08-20		 75.86
On 2026-08-25		 -9.51 79.84
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

81.29 -0.25 -0.31 5,420,517