ADM: Archer-Daniels-Midland Company

As of Friday, December 12th, 2025

$ 60.01

+0.09 +0.15%

Open: 60.16
High: 60.59
Low: 59.12
Volume: 2,996,526
Previous Close on Thursday, December 11th, 2025

$ 59.92

+1.71 +2.94%

Open: 58.42
High: 59.96
Low: 58.42
Volume: 2,407,226

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 60.16 60.59 59.12 60.01 2,996,526 +0.09 +0.15
2025-12-11 58.42 59.96 58.42 59.92 2,407,226 +1.71 +2.94
2025-12-10 58.28 58.99 57.17 58.21 2,918,935 +0.14 +0.24
2025-12-09 57.86 59.11 57.80 58.07 2,543,421 +0.13 +0.22
2025-12-08 58.90 58.97 57.86 57.94 2,423,338 -1.07 -1.81
2025-12-05 59.12 59.59 58.97 59.01 1,889,157 -0.35 -0.59
2025-12-04 59.98 60.07 57.95 59.36 2,924,725 -0.44 -0.74
2025-12-03 60.68 61.17 59.66 59.80 2,236,120 -0.51 -0.85
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 60.59
On 2025-12-12		 57.17
On 2025-12-10		 1.00 1.69 59.11
On 2025-12-09		 57.17
On 2025-12-10		 -3.28 58.83
10D 61.37
On 2025-12-01		 57.17
On 2025-12-10		 -0.73 -1.20 61.37
On 2025-12-01		 57.17
On 2025-12-10		 -6.84 59.32
20D 61.37
On 2025-12-01		 56.80
On 2025-11-19		 1.18 2.01 61.13
On 2025-11-18		 56.80
On 2025-11-19		 -7.08 59.30
WTD 60.59
On 2025-12-12		 57.17
On 2025-12-10		 1.00 1.69 59.11
On 2025-12-09		 57.17
On 2025-12-10		 -3.28 58.83
MTD 61.37
On 2025-12-01		 57.17
On 2025-12-10		 -0.73 -1.20 61.37
On 2025-12-01		 57.17
On 2025-12-10		 -6.84 59.32
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

60.01 +0.09 +0.15 2,996,526