ADM: Archer-Daniels-Midland Company

As of Monday, June 30th, 2025

$ 52.78

+0.80 +1.54%

Open: 52.00
High: 53.13
Low: 51.65
Volume: 4,198,729
Previous Close on Friday, June 27th, 2025

$ 51.98

-1.19 -2.24%

Open: 53.18
High: 53.28
Low: 51.34
Volume: 4,770,104

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 52.00 53.13 51.65 52.78 4,147,870 +0.80 +1.54
2025-06-27 53.18 53.28 51.34 51.98 4,770,104 -1.19 -2.24
2025-06-26 52.57 53.55 52.48 53.17 3,595,364 +0.87 +1.66
2025-06-25 52.65 52.91 51.71 52.30 4,156,753 -0.63 -1.19
2025-06-24 52.40 53.33 52.35 52.93 4,964,478 +0.11 +0.21
2025-06-23 53.34 53.88 52.68 52.82 3,624,045 -0.79 -1.47
2025-06-20 54.29 54.45 53.32 53.61 8,469,897 -0.38 -0.70
2025-06-18 54.07 55.05 53.92 53.99 4,617,094 -0.11 -0.20
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 53.55
On 2025-06-26		 51.34
On 2025-06-27		 -0.04 -0.08 53.55
On 2025-06-26		 51.34
On 2025-06-27		 -4.13 52.63
10D 55.05
On 2025-06-18		 51.34
On 2025-06-27		 0.78 1.50 55.05
On 2025-06-18		 51.34
On 2025-06-27		 -6.73 53.18
20D 55.05
On 2025-06-18		 46.81
On 2025-06-05		 4.51 9.34 55.05
On 2025-06-18		 51.34
On 2025-06-27		 -6.73 50.79
WTD 53.13
On 2025-06-30		 51.65
On 2025-06-30		 0.80 1.54 -- -- -- 52.78
MTD 55.05
On 2025-06-18		 46.81
On 2025-06-05		 4.51 9.34 55.05
On 2025-06-18		 51.34
On 2025-06-27		 -6.73 50.79
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

52.78 +0.80 +1.54 4,198,729