ADM: Archer-Daniels-Midland Company

As of Friday, August 8th, 2025

$ 57.84

-0.02 -0.03%

Open: 58.41
High: 58.71
Low: 57.68
Volume: 2,692,610
Previous Close on Thursday, August 7th, 2025

$ 57.86

+1.13 +1.99%

Open: 57.41
High: 58.04
Low: 56.56
Volume: 3,941,589

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 58.41 58.71 57.68 57.84 2,692,610 -0.02 -0.03
2025-08-07 57.41 58.04 56.56 57.86 3,941,589 +1.13 +1.99
2025-08-06 58.24 58.78 56.69 56.73 4,856,168 -0.89 -1.54
2025-08-05 54.55 57.73 54.55 57.62 5,742,418 +3.26 +6.00
2025-08-04 54.24 54.52 53.56 54.36 2,526,889 +0.51 +0.95
2025-08-01 54.15 54.50 52.96 53.85 2,581,014 -0.33 -0.61
2025-07-31 54.77 55.02 53.97 54.18 3,985,228 -1.02 -1.85
2025-07-30 54.38 55.90 54.27 55.20 3,351,623 +1.00 +1.85
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 58.78
On 2025-08-06		 53.56
On 2025-08-04		 3.99 7.41 58.78
On 2025-08-06		 56.56
On 2025-08-07		 -3.77 56.88
10D 58.78
On 2025-08-06		 52.96
On 2025-08-01		 2.49 4.50 55.90
On 2025-07-30		 52.96
On 2025-08-01		 -5.26 55.66
20D 58.78
On 2025-08-06		 52.23
On 2025-07-17		 2.90 5.28 56.39
On 2025-07-23		 52.96
On 2025-08-01		 -6.08 55.16
WTD 58.78
On 2025-08-06		 53.56
On 2025-08-04		 3.99 7.41 58.78
On 2025-08-06		 56.56
On 2025-08-07		 -3.77 56.88
MTD 58.78
On 2025-08-06		 52.96
On 2025-08-01		 3.66 6.76 58.78
On 2025-08-06		 56.56
On 2025-08-07		 -3.77 56.38
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

57.84 -0.02 -0.03 2,692,610