ADM: Archer-Daniels-Midland Company

As of Thursday, March 28th, 2024

$ 62.81

-0.18 -0.29%

Open: 63.09
High: 63.42
Low: 62.63
Volume: 4,078,491
Previous Close on Wednesday, March 27th, 2024

$ 62.99

+1.17 +1.89%

Open: 62.11
High: 63.17
Low: 62.08
Volume: 4,082,242
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 63.09 63.42 62.63 62.81 4,078,491 -0.18 -0.29
2024-03-27 62.11 63.17 62.08 62.99 4,082,242 +1.17 +1.89
2024-03-26 62.61 62.61 61.71 61.82 3,902,816 -0.69 -1.10
2024-03-25 62.10 63.08 62.01 62.51 4,296,476 +0.51 +0.82
2024-03-22 63.00 63.09 61.60 62.00 4,434,160 -0.47 -0.75
2024-03-21 61.51 62.99 61.47 62.47 6,052,460 +1.16 +1.89
2024-03-20 61.03 61.77 60.89 61.31 5,097,157 +0.28 +0.46
2024-03-19 60.16 61.23 60.16 61.03 6,668,918 +0.62 +1.03

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 63.42
On 2024-03-28
61.60
On 2024-03-22
0.34 0.54 63.09
On 2024-03-22
61.71
On 2024-03-26
-2.19 62.43
10D 63.42
On 2024-03-28
57.71
On 2024-03-15
4.60 7.90 63.09
On 2024-03-22
61.71
On 2024-03-26
-2.19 61.67
20D 63.42
On 2024-03-28
52.89
On 2024-03-05
9.70 18.26 55.83
On 2024-03-07
53.95
On 2024-03-08
-3.37 58.46
WTD 63.42
On 2024-03-28
61.71
On 2024-03-26
0.81 1.31 63.08
On 2024-03-25
61.71
On 2024-03-26
-2.17 62.53
MTD 63.42
On 2024-03-28
52.89
On 2024-03-05
9.70 18.26 55.83
On 2024-03-07
53.95
On 2024-03-08
-3.37 58.46
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

62.81 -0.18 -0.29 4,078,491