ADM: Archer-Daniels-Midland Company
$ 62.64 |
|
-0.02 -0.03% |
|
| Open: | 62.55 |
| High: | 63.06 |
| Low: | 62.21 |
| Volume: | 2,760,581 |
$ 62.66
-0.05 -0.08%
| Open: | 62.82 |
| High: | 62.91 |
| Low: | 61.96 |
| Volume: | 3,506,723 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 62.55 | 63.06 | 62.21 | 62.64 | 2,760,581 | -0.02 | -0.03 |
| 2025-08-28 | 62.82 | 62.91 | 61.96 | 62.66 | 3,506,723 | -0.05 | -0.08 |
| 2025-08-27 | 62.60 | 63.18 | 62.17 | 62.71 | 2,841,995 | -0.11 | -0.18 |
| 2025-08-26 | 63.94 | 63.94 | 62.63 | 62.82 | 4,647,917 | -1.39 | -2.16 |
| 2025-08-25 | 62.93 | 64.38 | 62.67 | 64.21 | 3,362,742 | +1.29 | +2.05 |
| 2025-08-22 | 61.35 | 63.40 | 60.97 | 62.92 | 5,075,284 | +1.80 | +2.95 |
| 2025-08-21 | 60.71 | 61.72 | 60.26 | 61.12 | 3,978,049 | +0.39 | +0.64 |
| 2025-08-20 | 59.78 | 60.75 | 59.65 | 60.73 | 4,483,625 | +0.77 | +1.28 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 64.38 On 2025-08-25 |
61.96 On 2025-08-28 |
-0.28 | -0.45 | 64.38 On 2025-08-25 |
61.96 On 2025-08-28 |
-3.76 | 63.01 |
| 10D | 64.38 On 2025-08-25 |
58.96 On 2025-08-19 |
2.89 | 4.84 | 64.38 On 2025-08-25 |
61.96 On 2025-08-28 |
-3.76 | 61.94 |
| 20D | 64.38 On 2025-08-25 |
53.56 On 2025-08-04 |
8.79 | 16.32 | 64.38 On 2025-08-25 |
61.96 On 2025-08-28 |
-3.76 | 59.98 |
| WTD | 64.38 On 2025-08-25 |
61.96 On 2025-08-28 |
-0.28 | -0.45 | 64.38 On 2025-08-25 |
61.96 On 2025-08-28 |
-3.76 | 63.01 |
| MTD | 64.38 On 2025-08-25 |
52.96 On 2025-08-01 |
8.46 | 15.61 | 64.38 On 2025-08-25 |
61.96 On 2025-08-28 |
-3.76 | 59.69 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |