ADM: Archer-Daniels-Midland Company

As of Friday, May 22nd, 2026

$ 77.52

+0.40 +0.52%

Open: 77.28
High: 78.61
Low: 77.06
Volume: 2,468,288
Previous Close on Thursday, May 21st, 2026

$ 77.12

-0.43 -0.55%

Open: 77.87
High: 78.81
Low: 77.03
Volume: 3,285,488

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 77.28 78.61 77.06 77.52 2,468,268 +0.40 +0.52
2026-05-21 77.87 78.81 77.03 77.12 3,285,488 -0.43 -0.55
2026-05-20 79.01 79.20 77.06 77.55 3,586,571 -1.84 -2.32
2026-05-19 80.80 80.90 78.26 79.39 4,489,559 -1.52 -1.88
2026-05-18 80.88 81.38 79.19 80.91 3,086,844 +0.51 +0.63
2026-05-15 81.02 81.88 79.43 80.40 4,135,488 -1.01 -1.24
2026-05-14 82.79 82.79 81.00 81.41 2,708,844 -1.48 -1.79
2026-05-13 81.27 83.10 80.66 82.89 4,136,308 +2.16 +2.68
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 81.38
On 2026-05-18		 77.03
On 2026-05-21		 -2.88 -3.58 81.38
On 2026-05-18		 77.03
On 2026-05-21		 -5.35 78.50
10D 83.10
On 2026-05-13		 77.03
On 2026-05-21		 -0.14 -0.18 83.10
On 2026-05-13		 77.03
On 2026-05-21		 -7.31 79.78
20D 83.10
On 2026-05-13		 69.26
On 2026-04-27		 8.29 11.97 83.10
On 2026-05-13		 77.03
On 2026-05-21		 -7.31 77.68
WTD 81.38
On 2026-05-18		 77.03
On 2026-05-21		 -2.88 -3.58 81.38
On 2026-05-18		 77.03
On 2026-05-21		 -5.35 78.50
MTD 83.10
On 2026-05-13		 74.06
On 2026-05-01		 2.98 4.00 83.10
On 2026-05-13		 77.03
On 2026-05-21		 -7.31 78.84
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FOXF

Fox Factory Holding Corp.

16.28 -0.05 -0.31 40,355
FNB

F.N.B. Corporation

17.53 +0.05 +0.29 2,908,023
CEG

Constellation Energy Corporation

294.07 +8.24 +2.88 2,876,834
FBT

First Trust Amex Biotechnology Index

212.95 +0.45 +0.21 25,896
ADM

Archer-Daniels-Midland Company

77.52 +0.40 +0.52 2,468,288