ADM: Archer-Daniels-Midland Company

As of Tuesday, December 30th, 2025

$ 58.17

-0.05 -0.09%

Open: 58.25
High: 58.71
Low: 58.03
Volume: 1,953,029
Previous Close on Monday, December 29th, 2025

$ 58.22

+0.31 +0.54%

Open: 57.90
High: 58.44
Low: 57.72
Volume: 1,659,135

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 58.25 58.71 58.03 58.17 1,953,029 -0.05 -0.09
2025-12-29 57.90 58.44 57.72 58.22 1,659,135 +0.31 +0.54
2025-12-26 57.71 57.95 57.54 57.91 1,141,830 +0.13 +0.22
2025-12-24 57.81 58.10 57.65 57.78 753,853 +0.31 +0.54
2025-12-23 57.84 58.02 57.29 57.47 1,951,179 -0.38 -0.66
2025-12-22 57.86 58.33 57.48 57.85 1,998,533 -0.39 -0.67
2025-12-19 58.18 58.74 57.65 58.24 7,643,359 -0.06 -0.10
2025-12-18 58.46 59.09 58.29 58.30 2,504,364 -0.26 -0.44
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 58.71
On 2025-12-30		 57.29
On 2025-12-23		 0.32 0.55 58.10
On 2025-12-24		 57.54
On 2025-12-26		 -0.97 57.91
10D 59.62
On 2025-12-16		 57.29
On 2025-12-23		 -2.03 -3.37 59.62
On 2025-12-16		 57.29
On 2025-12-23		 -3.91 58.05
20D 61.17
On 2025-12-03		 57.17
On 2025-12-10		 -2.35 -3.88 61.17
On 2025-12-03		 57.17
On 2025-12-10		 -6.54 58.67
WTD 58.71
On 2025-12-30		 57.72
On 2025-12-29		 0.26 0.45 58.44
On 2025-12-29		 58.44
On 2025-12-29		 0.00 58.20
MTD 61.17
On 2025-12-03		 57.17
On 2025-12-10		 -2.35 -3.88 61.17
On 2025-12-03		 57.17
On 2025-12-10		 -6.54 58.67
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
CLX

Clorox Co

100.81 +1.52 +1.53 1,934,419
ALRM

Alarm.com Holdings Inc.

51.77 -0.05 -0.10 20,703
CEG

Constellation Energy Corporation

357.12 -1.21 -0.34 1,197,533
FBT

First Trust Amex Biotechnology Index

209.60 -3.35 -1.57 44,588
ADM

Archer-Daniels-Midland Company

58.17 -0.05 -0.09 1,953,029