ADM: Archer-Daniels-Midland Company
$ 52.00 |
|
+2.34 +4.71% |
Open: | 49.75 |
High: | 52.41 |
Low: | 49.58 |
Volume: | 7,556,066 |
$ 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 |
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 |
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 |