ADM: Archer-Daniels-Midland Company

As of Monday, December 29th, 2025

$ 58.22

+0.31 +0.54%

Open: 57.90
High: 58.44
Low: 57.72
Volume: 1,659,135
Previous Close on Friday, December 26th, 2025

$ 57.91

+0.13 +0.22%

Open: 57.71
High: 57.95
Low: 57.54
Volume: 1,141,830

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 57.90 58.44 57.72 58.22 1,659,135 +0.31 +0.54
2025-12-26 57.71 57.95 57.54 57.91 1,141,830 +0.13 +0.22
2025-12-24 57.81 58.10 57.65 57.78 753,853 +0.31 +0.54
2025-12-23 57.84 58.02 57.29 57.47 1,951,179 -0.38 -0.66
2025-12-22 57.86 58.33 57.48 57.85 1,998,533 -0.39 -0.67
2025-12-19 58.18 58.74 57.65 58.24 7,643,359 -0.06 -0.10
2025-12-18 58.46 59.09 58.29 58.30 2,504,364 -0.26 -0.44
2025-12-17 58.56 59.36 58.12 58.56 2,513,970 +0.58 +1.00
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 58.44
On 2025-12-29		 57.29
On 2025-12-23		 -0.02 -0.03 58.33
On 2025-12-22		 57.29
On 2025-12-23		 -1.78 57.85
10D 60.37
On 2025-12-15		 57.29
On 2025-12-23		 -1.79 -2.98 60.37
On 2025-12-15		 57.29
On 2025-12-23		 -5.10 58.25
20D 61.37
On 2025-12-01		 57.17
On 2025-12-10		 -2.52 -4.15 61.37
On 2025-12-01		 57.17
On 2025-12-10		 -6.84 58.78
WTD 58.44
On 2025-12-29		 57.72
On 2025-12-29		 0.31 0.54 -- -- -- 58.22
MTD 61.37
On 2025-12-01		 57.17
On 2025-12-10		 -2.52 -4.15 61.37
On 2025-12-01		 57.17
On 2025-12-10		 -6.84 58.78
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

58.22 +0.31 +0.54 1,659,135