ADM: Archer-Daniels-Midland Company

As of Friday, August 22nd, 2025

$ 62.92

+1.80 +2.95%

Open: 61.35
High: 63.40
Low: 60.97
Volume: 5,075,284
Previous Close on Thursday, August 21st, 2025

$ 61.12

+0.39 +0.64%

Open: 60.71
High: 61.72
Low: 60.26
Volume: 3,978,049

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 61.35 63.40 60.97 62.92 5,075,284 +1.80 +2.95
2025-08-21 60.71 61.72 60.26 61.12 3,978,049 +0.39 +0.64
2025-08-20 59.78 60.75 59.65 60.73 4,483,625 +0.77 +1.28
2025-08-19 59.70 60.02 58.96 59.96 3,474,159 +0.29 +0.49
2025-08-18 59.59 59.82 59.27 59.67 3,344,779 -0.08 -0.13
2025-08-15 59.50 59.78 58.97 59.75 2,813,496 +0.43 +0.72
2025-08-14 60.00 60.07 58.82 59.32 3,547,250 -0.50 -0.84
2025-08-13 58.50 59.83 57.49 59.82 4,189,508 +1.26 +2.15
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 63.40
On 2025-08-22		 58.96
On 2025-08-19		 3.17 5.31 59.82
On 2025-08-18		 59.82
On 2025-08-18		 0.00 60.88
10D 63.40
On 2025-08-22		 57.49
On 2025-08-13		 5.08 8.78 60.07
On 2025-08-14		 58.96
On 2025-08-19		 -1.85 60.01
20D 63.40
On 2025-08-22		 52.96
On 2025-08-01		 7.57 13.68 55.90
On 2025-07-30		 52.96
On 2025-08-01		 -5.26 57.84
WTD 63.40
On 2025-08-22		 58.96
On 2025-08-19		 3.17 5.31 59.82
On 2025-08-18		 59.82
On 2025-08-18		 0.00 60.88
MTD 63.40
On 2025-08-22		 52.96
On 2025-08-01		 8.74 16.13 58.78
On 2025-08-06		 56.56
On 2025-08-07		 -3.77 58.65
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CAL

Caleres Inc.

15.51 +0.77 +5.22 923,468
LABD

Direxion Daily S&P Biotech Bear 3x Shares

5.56 -0.18 -3.14 16,831,250
SPGI

S&P Global Inc.

556.66 +4.22 +0.76 1,058,887
ITUB

Itaú Unibanco Holding S.A.

6.88 +0.24 +3.61 34,097,067
ADM

Archer-Daniels-Midland Company

62.92 +1.80 +2.95 5,075,284