ADM: Archer-Daniels-Midland Company

As of Tuesday, July 21st, 2026

$ 86.20

+0.53 +0.62%

Open: 86.39
High: 87.33
Low: 85.46
Volume: 3,564,722
Previous Close on Monday, July 20th, 2026

$ 85.67

-0.23 -0.27%

Open: 84.61
High: 86.20
Low: 84.52
Volume: 3,163,151

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 86.39 87.33 85.46 86.20 3,564,722 +0.53 +0.62
2026-07-20 84.61 86.20 84.52 85.67 3,163,151 -0.23 -0.27
2026-07-17 83.70 86.00 83.70 85.90 4,154,186 +2.90 +3.49
2026-07-16 82.60 83.50 82.24 83.00 2,150,138 +0.70 +0.85
2026-07-15 82.21 82.72 81.46 82.30 2,415,549 +0.02 +0.02
2026-07-14 83.00 83.00 81.44 82.28 2,280,102 +0.24 +0.29
2026-07-13 81.16 82.47 80.73 82.04 2,590,729 +1.63 +2.03
2026-07-10 79.22 80.55 79.01 80.41 2,920,205 +1.43 +1.81
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 87.33
On 2026-07-21		 81.46
On 2026-07-15		 3.92 4.76 82.72
On 2026-07-15		 82.72
On 2026-07-15		 0.00 84.61
10D 87.33
On 2026-07-21		 78.90
On 2026-07-09		 8.00 10.23 80.85
On 2026-07-09		 79.01
On 2026-07-10		 -2.28 82.71
20D 87.33
On 2026-07-21		 71.62
On 2026-06-24		 9.91 12.99 76.75
On 2026-06-23		 71.62
On 2026-06-24		 -6.68 79.71
WTD 87.33
On 2026-07-21		 84.52
On 2026-07-20		 0.30 0.35 86.20
On 2026-07-20		 86.20
On 2026-07-20		 0.00 85.94
MTD 87.33
On 2026-07-21		 75.28
On 2026-07-01		 9.80 12.83 80.85
On 2026-07-09		 79.01
On 2026-07-10		 -2.28 81.19
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
DAN

Dana Inc.

27.43 +1.28 +4.89 1,501,231
ADM

Archer-Daniels-Midland Company

86.20 +0.53 +0.62 3,564,722