ADM: Archer-Daniels-Midland Company

As of Monday, March 30th, 2026

$ 72.23

-- 0 0%

Open: 72.23
High: 72.23
Low: 72.23
Volume: N/A
Previous Close on Friday, March 27th, 2026

$ 72.23

-0.10 -0.14%

Open: 72.00
High: 74.19
Low: 71.71
Volume: 6,174,836

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 72.00 74.19 71.71 72.23 6,174,836 -0.10 -0.14
2026-03-26 71.49 73.68 71.23 72.33 3,464,662 +0.67 +0.93
2026-03-25 70.90 71.89 70.49 71.66 2,836,833 +0.22 +0.31
2026-03-24 68.37 71.60 68.11 71.44 2,911,078 +3.45 +5.07
2026-03-23 66.24 68.47 65.94 67.99 3,406,968 +1.82 +2.75
2026-03-20 68.82 68.82 65.07 66.17 16,668,601 -2.47 -3.60
2026-03-19 70.42 70.62 68.13 68.64 5,348,259 -2.23 -3.15
2026-03-18 72.00 72.19 70.86 70.87 3,807,680 -1.25 -1.73
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 74.19
On 2026-03-27		 65.94
On 2026-03-23		 6.06 9.16 68.47
On 2026-03-23		 68.47
On 2026-03-23		 0.00 71.13
10D 74.19
On 2026-03-27		 65.07
On 2026-03-20		 0.25 0.35 73.13
On 2026-03-17		 65.07
On 2026-03-20		 -11.02 70.42
20D 74.19
On 2026-03-27		 65.07
On 2026-03-20		 3.19 4.62 73.72
On 2026-03-12		 65.07
On 2026-03-20		 -11.73 69.78
WTD 74.19
On 2026-03-27		 65.94
On 2026-03-23		 6.06 9.16 68.47
On 2026-03-23		 68.47
On 2026-03-23		 0.00 71.13
MTD 74.19
On 2026-03-27		 65.07
On 2026-03-20		 3.19 4.62 73.72
On 2026-03-12		 65.07
On 2026-03-20		 -11.73 69.78
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.00 -7.81 -2.76 4,347,993
KO

The Coca-Cola Company

76.73 +1.02 +1.34 7,606,385
PFE

Pfizer Inc.

27.56 +0.52 +1.90 16,261,765
VZ

Verizon Communications Inc.

50.29 -0.02 -0.04 7,195,864
VIX

CBOE Volatility Index

30.28 -0.77 -2.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,472.26 +305.62 +0.68 227,459,737
DJTA

Dow Jones Transportation Average

18,220.80 +46.11 +0.25 57,633,430
SPX

S&P 500 Index

6,381.62 +12.77 +0.20
OEX

S&P 100 Index

3,104.62 +6.88 +0.22
NDX

NASDAQ 100 Index

23,117.01 -15.76 -0.07
NYA

NYSE Composite Index

21,717.69 +85.19 +0.39
XAX

NYSE AMEX Composite Index

8,732.90 +21.72 +0.25
RUI

RUSSELL 1000 Index

3,486.17 +8.00 +0.23
RUT

Russell 2000 Index

2,432.66 -17.04 -0.70
RUA

Russell 3000 Index

3,634.07 +6.78 +0.19
VIX

CBOE Volatility Index

30.28 -0.77 -2.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.73 -0.36 -1.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.17 -0.61 -2.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

28.61 -0.66 -2.25
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

72.23 0.00 0.00