ADM: Archer-Daniels-Midland Company

As of Monday, June 29th, 2026

$ 76.87

+0.08 +0.10%

Open: 77.09
High: 77.80
Low: 76.43
Volume: 2,776,690
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

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-29 77.09 77.80 76.43 76.87 2,776,576 +0.08 +0.10
2026-06-26 76.44 78.13 76.28 76.79 4,002,828 +0.25 +0.33
2026-06-25 74.80 76.62 74.65 76.54 4,129,652 +1.46 +1.94
2026-06-24 75.98 75.98 71.62 75.08 5,381,287 -0.76 -1.00
2026-06-23 76.03 76.75 75.68 75.84 3,208,758 -0.45 -0.59
2026-06-22 75.45 76.52 74.52 76.29 3,337,937 +1.19 +1.58
2026-06-18 76.66 76.66 74.28 75.10 8,292,095 -1.40 -1.83
2026-06-17 77.50 77.50 75.60 76.50 3,445,479 -1.52 -1.95
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 78.13
On 2026-06-26		 71.62
On 2026-06-24		 0.58 0.76 76.75
On 2026-06-23		 71.62
On 2026-06-24		 -6.68 76.22
10D 79.42
On 2026-06-15		 71.62
On 2026-06-24		 -3.37 -4.20 79.42
On 2026-06-15		 71.62
On 2026-06-24		 -9.82 76.63
20D 85.37
On 2026-06-03		 71.62
On 2026-06-24		 -2.91 -3.65 85.37
On 2026-06-03		 71.62
On 2026-06-24		 -16.11 79.03
WTD 77.80
On 2026-06-29		 76.43
On 2026-06-29		 0.08 0.10 -- -- -- 76.87
MTD 85.37
On 2026-06-03		 71.62
On 2026-06-24		 -2.91 -3.65 85.37
On 2026-06-03		 71.62
On 2026-06-24		 -16.11 79.03
As of Monday, June 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

373.71 +4.71 +1.28 5,070,295
KO

The Coca-Cola Company

82.65 +0.02 +0.02 14,458,121
PFE

Pfizer Inc.

24.37 +0.08 +0.33 46,147,517
VZ

Verizon Communications Inc.

44.10 -2.44 -5.24 53,783,435
VIX

CBOE Volatility Index

17.65 -0.76 -4.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,182.74 +306.63 +0.59 580,377,613
DJTA

Dow Jones Transportation Average

21,924.99 +99.16 +0.45 75,798,508
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

17.65 -0.76 -4.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.29 -1.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.80 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.53 -0.60 -2.98
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

76.87 +0.08 +0.10 2,776,690