ADM: Archer-Daniels-Midland Company

As of Friday, October 30th, 2026

$ 76.91

+0.71 +0.93%

Open: 76.50
High: 77.32
Low: 75.86
Volume: 3,988,499
Previous Close on Thursday, October 29th, 2026

$ 76.20

-1.03 -1.33%

Open: 77.36
High: 78.22
Low: 75.94
Volume: 2,116,779

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 76.50 77.32 75.86 76.91 3,988,499 +0.71 +0.93
2026-10-29 77.36 78.22 75.94 76.20 2,116,779 -1.03 -1.33
2026-10-28 77.96 78.26 76.83 77.23 1,945,027 -0.97 -1.24
2026-10-27 78.77 79.90 78.09 78.20 2,224,290 -0.81 -1.03
2026-10-26 79.97 81.18 79.00 79.01 2,386,486 -1.13 -1.41
2026-10-23 80.08 80.77 79.26 80.14 2,406,412 +0.30 +0.38
2026-10-22 79.72 79.92 78.18 79.84 2,606,677 +0.48 +0.60
2026-10-21 80.66 80.75 78.88 79.36 2,180,944 -1.10 -1.37
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 81.18
On 2026-10-26		 75.86
On 2026-10-30		 -3.23 -4.03 81.18
On 2026-10-26		 75.86
On 2026-10-30		 -6.55 77.51
10D 83.02
On 2026-10-19		 75.86
On 2026-10-30		 -5.70 -6.90 83.02
On 2026-10-19		 75.86
On 2026-10-30		 -8.62 78.79
20D 84.28
On 2026-10-15		 75.86
On 2026-10-30		 -3.54 -4.40 84.28
On 2026-10-15		 75.86
On 2026-10-30		 -9.99 80.45
WTD 81.18
On 2026-10-26		 75.86
On 2026-10-30		 -3.23 -4.03 81.18
On 2026-10-26		 75.86
On 2026-10-30		 -6.55 77.51
MTD 84.28
On 2026-10-15		 75.86
On 2026-10-30		 -2.47 -3.11 84.28
On 2026-10-15		 75.86
On 2026-10-30		 -9.99 80.41
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ORI

Old Republic International Corporation

38.52 +0.08 +0.21 1,894,759
ADM

Archer-Daniels-Midland Company

76.91 +0.71 +0.93 3,988,499