ADM: Archer-Daniels-Midland Company

As of Friday, February 13th, 2026

$ 69.51

+0.01 +0.01%

Open: 69.13
High: 70.06
Low: 68.37
Volume: 3,063,223
Previous Close on Thursday, February 12th, 2026

$ 69.50

+0.20 +0.29%

Open: 69.27
High: 70.09
Low: 68.59
Volume: 3,505,034

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 69.13 70.06 68.37 69.51 3,063,223 +0.01 +0.01
2026-02-12 69.27 70.09 68.59 69.50 3,505,034 +0.20 +0.29
2026-02-11 68.90 69.94 68.45 69.30 6,398,958 +0.68 +0.99
2026-02-10 67.59 68.68 67.26 68.62 3,194,034 +1.27 +1.89
2026-02-09 66.34 67.57 65.50 67.35 3,265,567 +1.02 +1.54
2026-02-06 65.37 67.81 65.22 66.33 2,761,881 +0.90 +1.38
2026-02-05 67.56 67.56 64.86 65.43 3,168,240 -1.91 -2.84
2026-02-04 67.12 67.88 66.53 67.34 5,879,613 -0.05 -0.07
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 70.09
On 2026-02-12		 65.50
On 2026-02-09		 3.18 4.79 70.09
On 2026-02-12		 68.37
On 2026-02-13		 -2.45 68.86
10D 70.09
On 2026-02-12		 62.40
On 2026-02-03		 2.20 3.27 68.37
On 2026-02-02		 62.40
On 2026-02-03		 -8.73 67.89
20D 70.09
On 2026-02-12		 62.40
On 2026-02-03		 2.94 4.42 69.75
On 2026-01-28		 62.40
On 2026-02-03		 -10.54 67.47
WTD 70.09
On 2026-02-12		 65.50
On 2026-02-09		 3.18 4.79 70.09
On 2026-02-12		 68.37
On 2026-02-13		 -2.45 68.86
MTD 70.09
On 2026-02-12		 62.40
On 2026-02-03		 2.20 3.27 68.37
On 2026-02-02		 62.40
On 2026-02-03		 -8.73 67.89
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

69.51 +0.01 +0.01 3,063,223