ADM: Archer-Daniels-Midland Company

As of Tuesday, November 10th, 2026

$ 69.71

-0.13 -0.19%

Open: 69.74
High: 70.26
Low: 69.06
Volume: 4,385,764
Previous Close on Monday, November 9th, 2026

$ 69.84

-0.13 -0.19%

Open: 69.71
High: 70.65
Low: 68.79
Volume: 4,353,341

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 69.74 70.26 69.06 69.60 4,377,040 -0.24 -0.34
2026-11-09 69.71 70.65 68.79 69.84 4,353,341 -0.13 -0.19
2026-11-06 70.13 71.21 69.60 69.97 3,459,744 -0.50 -0.71
2026-11-05 71.63 71.99 70.13 70.47 5,271,548 -0.37 -0.52
2026-11-04 71.55 71.98 69.50 70.84 5,420,402 +0.24 +0.34
2026-11-03 74.31 75.00 69.39 70.60 7,028,295 -5.17 -6.82
2026-11-02 76.34 76.80 75.31 75.77 3,458,090 -1.14 -1.48
2026-10-30 76.50 77.32 75.86 76.91 3,988,499 +0.71 +0.93
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 71.99
On 2026-11-05		 68.79
On 2026-11-09		 -1.00 -1.42 71.99
On 2026-11-05		 68.79
On 2026-11-09		 -4.44 70.14
10D 78.26
On 2026-10-28		 68.79
On 2026-11-09		 -8.60 -11.00 78.26
On 2026-10-28		 68.79
On 2026-11-09		 -12.10 72.74
20D 84.28
On 2026-10-15		 68.79
On 2026-11-09		 -13.60 -16.35 84.28
On 2026-10-15		 68.79
On 2026-11-09		 -18.38 76.71
WTD 70.65
On 2026-11-09		 68.79
On 2026-11-09		 -0.37 -0.53 70.65
On 2026-11-09		 69.06
On 2026-11-10		 -2.25 69.72
MTD 76.80
On 2026-11-02		 68.79
On 2026-11-09		 -7.31 -9.50 76.80
On 2026-11-02		 68.79
On 2026-11-09		 -10.43 71.01
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
ACB

Aurora Cannabis Inc.

5.11 -0.05 -0.97 1,380,557
ADP

Automatic Data Processing Inc.

305.44 +3.38 +1.12 1,384,378
CRI

Carter's Inc.

34.29 -0.43 -1.24 1,075,218
SLG

SL Green Realty Corp.

50.21 -2.25 -4.29 513,555
ADM

Archer-Daniels-Midland Company

69.71 -0.13 -0.19 4,385,764