ADM: Archer-Daniels-Midland Company

As of Friday, June 13th, 2025

$ 52.00

+2.34 +4.71%

Open: 49.75
High: 52.41
Low: 49.58
Volume: 7,556,066
Previous Close on Thursday, June 12th, 2025

$ 49.66

+0.99 +2.03%

Open: 48.36
High: 49.71
Low: 48.20
Volume: 3,329,850

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 49.75 52.41 49.58 52.00 7,556,066 +2.34 +4.71
2025-06-12 48.36 49.71 48.20 49.66 3,329,850 +0.99 +2.03
2025-06-11 48.89 48.91 48.37 48.67 3,296,437 -0.07 -0.14
2025-06-10 48.00 48.93 47.98 48.74 2,623,773 +0.84 +1.75
2025-06-09 47.49 48.06 47.42 47.90 2,326,852 +0.48 +1.01
2025-06-06 47.42 47.77 47.25 47.42 2,169,615 +0.44 +0.94
2025-06-05 47.37 47.45 46.81 46.98 2,287,602 -0.26 -0.55
2025-06-04 47.18 47.47 46.85 47.24 3,223,329 -0.04 -0.08
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 52.41
On 2025-06-13		 47.42
On 2025-06-09		 4.58 9.66 48.93
On 2025-06-10		 48.37
On 2025-06-11		 -1.15 49.39
10D 52.41
On 2025-06-13		 46.81
On 2025-06-05		 3.73 7.73 48.27
On 2025-06-02		 46.81
On 2025-06-05		 -3.02 48.40
20D 52.41
On 2025-06-13		 46.81
On 2025-06-05		 3.14 6.43 50.89
On 2025-05-19		 46.81
On 2025-06-05		 -8.02 48.61
WTD 52.41
On 2025-06-13		 47.42
On 2025-06-09		 4.58 9.66 48.93
On 2025-06-10		 48.37
On 2025-06-11		 -1.15 49.39
MTD 52.41
On 2025-06-13		 46.81
On 2025-06-05		 3.73 7.73 48.27
On 2025-06-02		 46.81
On 2025-06-05		 -3.02 48.40
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
ITUB

Itaú Unibanco Holding S.A.

6.56 -0.05 -0.76 28,319,005
CF

CF Industries Holdings Inc.

99.93 +6.10 +6.50 6,190,734
PATH

UiPath Inc.

12.24 -0.42 -3.32 9,226,522
IAC

IAC/InterActiveCorp

35.75 -0.80 -2.19 811,827
ADM

Archer-Daniels-Midland Company

52.00 +2.34 +4.71 7,556,066