ADM: Archer-Daniels-Midland Company

As of Friday, April 10th, 2026

$ 69.73

-0.62 -0.88%

Open: 70.53
High: 71.14
Low: 69.49
Volume: 2,918,494
Previous Close on Thursday, April 9th, 2026

$ 70.35

-1.37 -1.91%

Open: 71.63
High: 72.66
Low: 69.85
Volume: 3,106,338

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 70.53 71.14 69.49 69.73 2,918,494 -0.62 -0.88
2026-04-09 71.63 72.66 69.85 70.35 3,106,338 -1.37 -1.91
2026-04-08 68.82 71.76 67.67 71.72 3,733,581 -0.43 -0.60
2026-04-07 73.38 73.69 71.62 72.15 2,456,660 -1.23 -1.68
2026-04-06 73.51 73.83 72.61 73.38 1,697,555 -0.45 -0.61
2026-04-02 72.76 73.99 72.07 73.83 3,349,496 +1.46 +2.02
2026-04-01 73.32 73.84 71.68 72.37 3,825,018 -0.32 -0.44
2026-03-31 72.13 73.35 71.63 72.69 3,847,318 +0.94 +1.31
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 73.83
On 2026-04-06		 67.67
On 2026-04-08		 -4.10 -5.55 73.83
On 2026-04-06		 67.67
On 2026-04-08		 -8.34 71.47
10D 74.19
On 2026-03-27		 67.67
On 2026-04-08		 -2.60 -3.59 74.19
On 2026-03-27		 67.67
On 2026-04-08		 -8.79 72.02
20D 74.19
On 2026-03-27		 65.07
On 2026-03-20		 -2.77 -3.82 73.70
On 2026-03-13		 65.07
On 2026-03-20		 -11.71 71.21
WTD 73.83
On 2026-04-06		 67.67
On 2026-04-08		 -4.10 -5.55 73.83
On 2026-04-06		 67.67
On 2026-04-08		 -8.34 71.47
MTD 73.99
On 2026-04-02		 67.67
On 2026-04-08		 -2.96 -4.07 73.99
On 2026-04-02		 67.67
On 2026-04-08		 -8.54 71.93
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
AVA

Avista Corp.

41.87 -0.22 -0.52 390,679
DLX

Deluxe Corp.

28.11 -0.09 -0.32 309,462
BBWI

Bath & Body Works, Inc.

18.10 -0.32 -1.74 4,424,932
ISRG

Intuitive Surgical Inc.

450.62 -4.32 -0.95 1,465,813
ADM

Archer-Daniels-Midland Company

69.73 -0.62 -0.88 2,918,494