ADM: Archer-Daniels-Midland Company

As of Thursday, September 18th, 2025

$ 61.09

-- 0 0%

Open: 61.09
High: 61.09
Low: 61.09
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 61.09

-1.26 -2.02%

Open: 62.15
High: 62.63
Low: 61.06
Volume: 3,083,959

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 62.15 62.63 61.06 61.09 3,083,959 -1.26 -2.02
2025-09-16 60.77 62.92 59.92 62.35 4,664,878 +1.82 +3.01
2025-09-15 61.40 61.60 60.51 60.53 3,082,367 -1.04 -1.69
2025-09-12 61.30 61.77 61.16 61.57 2,289,765 +0.15 +0.24
2025-09-11 61.37 61.68 60.79 61.42 2,909,183 +0.01 +0.02
2025-09-10 62.02 62.24 59.57 61.41 3,594,458 -0.78 -1.25
2025-09-09 62.35 62.72 62.06 62.19 2,316,753 -0.11 -0.18
2025-09-08 62.84 63.25 61.39 62.30 4,161,409 -0.64 -1.02
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 62.92
On 2025-09-16		 59.92
On 2025-09-16		 -0.32 -0.52 62.92
On 2025-09-16		 61.06
On 2025-09-17		 -2.96 61.39
10D 63.25
On 2025-09-08		 59.57
On 2025-09-10		 -0.63 -1.02 63.25
On 2025-09-08		 59.57
On 2025-09-10		 -5.82 61.77
20D 64.38
On 2025-08-25		 59.57
On 2025-09-10		 1.13 1.88 64.38
On 2025-08-25		 59.57
On 2025-09-10		 -7.47 62.07
WTD 62.92
On 2025-09-16		 59.92
On 2025-09-16		 -0.48 -0.78 62.92
On 2025-09-16		 61.06
On 2025-09-17		 -2.96 61.32
MTD 63.25
On 2025-09-08		 59.57
On 2025-09-10		 -1.55 -2.47 63.25
On 2025-09-08		 59.57
On 2025-09-10		 -5.82 61.79
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.87 +7.37 +2.55 2,928,243
KO

The Coca-Cola Company

66.43 -0.61 -0.91 9,414,066
PFE

Pfizer Inc.

24.12 +0.07 +0.27 27,050,690
VZ

Verizon Communications Inc.

43.61 -0.60 -1.36 10,880,191
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,135.94 +117.62 +0.26 363,147,560
DJTA

Dow Jones Transportation Average

15,638.58 +136.31 +0.88 160,062,446
SPX

S&P 500 Index

6,632.19 +31.84 +0.48
OEX

S&P 100 Index

3,303.55 +10.72 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,455.63 +231.94 +0.96
NYA

NYSE Composite Index

21,500.09 +60.19 +0.28
XAX

NYSE AMEX Composite Index

7,000.57 +9.97 +0.14
RUI

RUSSELL 1000 Index

3,633.25 +19.58 +0.54
RUT

Russell 2000 Index

2,465.46 +58.12 +2.41
RUA

Russell 3000 Index

3,782.56 +23.41 +0.62
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.70 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.55 +145.20 +1.30
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

61.09 0.00 0.00