ADM: Archer-Daniels-Midland Company

As of Friday, May 15th, 2026

$ 80.40

-1.01 -1.24%

Open: 81.02
High: 81.88
Low: 79.43
Volume: 4,135,488
Previous Close on Thursday, May 14th, 2026

$ 81.41

-1.48 -1.79%

Open: 82.79
High: 82.79
Low: 81.00
Volume: 2,708,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 81.02 81.88 79.43 80.40 4,135,488 -1.01 -1.24
2026-05-14 82.79 82.79 81.00 81.41 2,708,844 -1.48 -1.79
2026-05-13 81.27 83.10 80.66 82.89 4,136,308 +2.16 +2.68
2026-05-12 80.00 81.87 79.39 80.73 4,283,063 +0.89 +1.11
2026-05-11 78.09 79.91 78.00 79.84 3,373,990 +2.18 +2.81
2026-05-08 77.57 78.29 77.06 77.66 2,912,156 +0.13 +0.17
2026-05-07 78.40 79.72 76.64 77.53 4,857,865 -0.49 -0.63
2026-05-06 79.11 79.50 76.00 78.02 5,583,484 -1.17 -1.48
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 83.10
On 2026-05-13		 78.00
On 2026-05-11		 2.74 3.53 83.10
On 2026-05-13		 79.43
On 2026-05-15		 -4.42 81.05
10D 83.10
On 2026-05-13		 74.62
On 2026-05-04		 5.46 7.29 81.75
On 2026-05-05		 76.00
On 2026-05-06		 -7.03 79.39
20D 83.10
On 2026-05-13		 67.30
On 2026-04-20		 13.36 19.93 81.75
On 2026-05-05		 76.00
On 2026-05-06		 -7.03 75.40
WTD 83.10
On 2026-05-13		 78.00
On 2026-05-11		 2.74 3.53 83.10
On 2026-05-13		 79.43
On 2026-05-15		 -4.42 81.05
MTD 83.10
On 2026-05-13		 74.06
On 2026-05-01		 5.86 7.86 81.75
On 2026-05-05		 76.00
On 2026-05-06		 -7.03 78.99
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

80.40 -1.01 -1.24 4,135,488