ADM: Archer-Daniels-Midland Company

As of Friday, April 19th, 2024

$ 62.60

+0.88 +1.43%

Open: 61.85
High: 62.91
Low: 61.61
Volume: 7,862,543
Previous Close on Thursday, April 18th, 2024

$ 61.72

+1.30 +2.15%

Open: 60.51
High: 61.88
Low: 60.31
Volume: 3,033,167

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 61.85 62.91 61.61 62.60 7,862,543 +0.88 +1.43
2024-04-18 60.51 61.88 60.31 61.72 3,033,167 +1.30 +2.15
2024-04-17 60.36 61.11 60.22 60.42 2,400,391 +0.15 +0.25
2024-04-16 60.68 60.72 59.88 60.27 3,011,499 -0.25 -0.41
2024-04-15 61.35 61.58 60.17 60.52 3,152,678 -0.45 -0.74
2024-04-12 62.36 62.50 60.81 60.97 3,412,888 -1.60 -2.56
2024-04-11 63.97 64.08 62.39 62.57 3,362,298 -1.32 -2.07
2024-04-10 63.44 64.07 63.09 63.89 3,701,226 -0.01 -0.02
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 62.91
On 2024-04-19		 59.88
On 2024-04-16		 1.63 2.67 61.58
On 2024-04-15		 59.88
On 2024-04-16		 -2.76 61.11
10D 64.09
On 2024-04-09		 59.88
On 2024-04-16		 -0.86 -1.36 64.09
On 2024-04-09		 59.88
On 2024-04-16		 -6.57 62.00
20D 64.09
On 2024-04-09		 59.88
On 2024-04-16		 0.13 0.21 64.09
On 2024-04-09		 59.88
On 2024-04-16		 -6.57 62.33
WTD 62.91
On 2024-04-19		 59.88
On 2024-04-16		 1.63 2.67 61.58
On 2024-04-15		 59.88
On 2024-04-16		 -2.76 61.11
MTD 64.09
On 2024-04-09		 59.88
On 2024-04-16		 -0.21 -0.33 64.09
On 2024-04-09		 59.88
On 2024-04-16		 -6.57 62.30
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

62.60 +0.88 +1.43 7,862,543