ADM: Archer-Daniels-Midland Company

As of Tuesday, August 11th, 2026

$ 80.46

-0.03 -0.04%

Open: 80.22
High: 80.91
Low: 79.27
Volume: 3,521,826
Previous Close on Monday, August 10th, 2026

$ 80.49

+3.90 +5.09%

Open: 76.22
High: 80.64
Low: 76.22
Volume: 4,916,634

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 80.22 80.91 79.27 80.46 3,521,826 -0.03 -0.04
2026-08-10 76.22 80.64 76.22 80.49 4,916,634 +3.90 +5.09
2026-08-07 76.93 77.59 75.77 76.59 2,753,116 -0.92 -1.19
2026-08-06 78.59 79.37 77.09 77.51 3,601,082 -0.07 -0.09
2026-08-05 81.85 82.94 77.53 77.58 5,524,842 -2.29 -2.87
2026-08-04 78.09 80.22 77.53 79.87 4,830,861 +1.81 +2.32
2026-08-03 78.90 78.97 77.30 78.06 4,132,227 -1.21 -1.53
2026-07-31 80.30 80.44 79.17 79.27 7,588,377 -1.34 -1.66
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 82.94
On 2026-08-05		 75.77
On 2026-08-07		 0.59 0.74 82.94
On 2026-08-05		 75.77
On 2026-08-07		 -8.64 78.53
10D 84.16
On 2026-07-29		 75.77
On 2026-08-07		 -2.72 -3.27 84.16
On 2026-07-29		 75.77
On 2026-08-07		 -9.97 79.08
20D 88.46
On 2026-07-23		 75.77
On 2026-08-07		 -1.82 -2.21 88.46
On 2026-07-23		 75.77
On 2026-08-07		 -14.35 81.99
WTD 80.91
On 2026-08-11		 76.22
On 2026-08-10		 3.87 5.05 80.64
On 2026-08-10		 80.64
On 2026-08-10		 0.00 80.48
MTD 82.94
On 2026-08-05		 75.77
On 2026-08-07		 1.19 1.50 82.94
On 2026-08-05		 75.77
On 2026-08-07		 -8.64 78.65
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
FNB

F.N.B. Corporation

19.11 +0.16 +0.84 2,302,380
ORI

Old Republic International Corporation

42.43 -0.04 -0.09 1,009,065
DLX

Deluxe Corp.

23.84 -0.64 -2.61 419,903
CPB

Campbell Soup Company

22.72 +0.30 +1.34 4,601,097
ADM

Archer-Daniels-Midland Company

80.46 -0.03 -0.04 3,521,826