ADM (Archer-Daniels-Midla...) Stock Historical Data

As of Monday, June 29th, 2026

$ 76.87

+0.08 +0.10%

Open: 77.09
High: 77.80
Low: 76.43
Volume: 2,776,576
Previous Close on Friday, June 26th, 2026

$ 76.79

+0.25 +0.33%

Open: 76.44
High: 78.13
Low: 76.28
Volume: 4,002,828
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

373.71 +4.71 +1.28 5,070,080
KO

The Coca-Cola Company

82.65 +0.02 +0.02 14,455,450
PFE

Pfizer Inc.

24.37 +0.08 +0.33 46,115,826
VZ

Verizon Communications Inc.

44.10 -2.44 -5.24 53,778,962
VIX

CBOE Volatility Index

17.68 -0.73 -3.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,182.74 +306.63 +0.59 580,085,439
DJTA

Dow Jones Transportation Average

21,924.99 +99.16 +0.45 75,796,231
SPX

S&P 500 Index

7,440.43 +86.41 +1.18
OEX

S&P 100 Index

3,636.08 +46.88 +1.31
NDX

NASDAQ 100 Index

29,774.75 +656.51 +2.25
NYA

NYSE Composite Index

23,802.71 +113.47 +0.48
XAX

NYSE AMEX Composite Index

7,801.94 -18.05 -0.23
RUI

RUSSELL 1000 Index

4,061.83 +48.02 +1.20
RUT

Russell 2000 Index

3,010.42 +0.33 +0.01
RUA

Russell 3000 Index

4,246.47 +48.04 +1.14
VIX

CBOE Volatility Index

17.68 -0.73 -3.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.29 -1.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.81 -0.45 -2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 -0.58 -2.88
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

76.87 +0.08 +0.10 2,776,576