ADM: Archer-Daniels-Midland Company

As of Thursday, March 12th, 2026

$ 72.50

+1.67 +2.36%

Open: 71.50
High: 73.72
Low: 70.52
Volume: 5,540,520
Previous Close on Wednesday, March 11th, 2026

$ 70.83

+1.44 +2.08%

Open: 68.93
High: 71.43
Low: 68.91
Volume: 5,837,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 71.50 73.72 70.52 72.50 5,540,513 +1.67 +2.36
2026-03-11 68.93 71.43 68.91 70.83 5,837,552 +1.44 +2.08
2026-03-10 68.49 69.85 67.09 69.39 5,132,015 +1.47 +2.16
2026-03-09 67.51 68.74 66.31 67.92 3,646,107 +0.48 +0.71
2026-03-06 66.94 68.03 65.50 67.44 3,399,071 +0.91 +1.37
2026-03-05 67.02 67.07 65.96 66.53 2,854,562 -0.69 -1.03
2026-03-04 68.30 68.50 66.72 67.22 2,409,030 -0.77 -1.13
2026-03-03 68.44 68.65 67.17 67.99 2,970,973 -1.62 -2.33
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 73.72
On 2026-03-12		 65.50
On 2026-03-06		 5.97 8.97 68.03
On 2026-03-06		 68.03
On 2026-03-06		 0.00 69.62
10D 73.72
On 2026-03-12		 65.50
On 2026-03-06		 5.08 7.53 70.48
On 2026-03-02		 65.50
On 2026-03-06		 -7.07 68.85
20D 73.72
On 2026-03-12		 65.50
On 2026-03-06		 3.20 4.62 70.48
On 2026-03-02		 65.50
On 2026-03-06		 -7.07 68.54
WTD 73.72
On 2026-03-12		 66.31
On 2026-03-09		 5.06 7.50 68.74
On 2026-03-09		 68.74
On 2026-03-09		 0.00 70.16
MTD 73.72
On 2026-03-12		 65.50
On 2026-03-06		 3.46 5.01 70.48
On 2026-03-02		 65.50
On 2026-03-06		 -7.07 68.83
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

72.50 +1.67 +2.36 5,540,520