ADM: Archer-Daniels-Midland Company

As of Friday, August 14th, 2026

$ 80.45

+0.30 +0.37%

Open: 80.44
High: 81.06
Low: 79.86
Volume: 1,953,899
Previous Close on Thursday, August 13th, 2026

$ 80.15

+0.42 +0.53%

Open: 79.91
High: 81.05
Low: 79.66
Volume: 2,668,079

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 80.44 81.06 79.86 80.45 1,953,899 +0.30 +0.37
2026-08-13 79.91 81.05 79.66 80.15 2,668,079 +0.42 +0.53
2026-08-12 80.00 80.78 79.27 79.73 3,993,727 -0.73 -0.91
2026-08-11 80.22 80.91 79.27 80.46 3,521,826 -0.03 -0.04
2026-08-10 76.22 80.64 76.22 80.49 4,916,634 +3.90 +5.09
2026-08-07 76.93 77.59 75.77 76.59 2,753,116 -0.92 -1.19
2026-08-06 78.59 79.37 77.09 77.51 3,601,082 -0.07 -0.09
2026-08-05 81.85 82.94 77.53 77.58 5,524,842 -2.29 -2.87
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 81.06
On 2026-08-14		 76.22
On 2026-08-10		 3.86 5.04 80.91
On 2026-08-11		 79.27
On 2026-08-12		 -2.02 80.26
10D 82.94
On 2026-08-05		 75.77
On 2026-08-07		 1.18 1.49 82.94
On 2026-08-05		 75.77
On 2026-08-07		 -8.64 79.09
20D 88.46
On 2026-07-23		 75.77
On 2026-08-07		 -5.45 -6.34 88.46
On 2026-07-23		 75.77
On 2026-08-07		 -14.35 81.45
WTD 81.06
On 2026-08-14		 76.22
On 2026-08-10		 3.86 5.04 80.91
On 2026-08-11		 79.27
On 2026-08-12		 -2.02 80.26
MTD 82.94
On 2026-08-05		 75.77
On 2026-08-07		 1.18 1.49 82.94
On 2026-08-05		 75.77
On 2026-08-07		 -8.64 79.09
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

394.51 -6.76 -1.68 1,977,418
MBIN

Merchants Bancorp

54.88 -0.47 -0.85 93,677
ADM

Archer-Daniels-Midland Company

80.45 +0.30 +0.37 1,953,899