ADM: Archer-Daniels-Midland Company

As of Friday, September 25th, 2026

$ 81.12

-0.76 -0.93%

Open: 81.39
High: 81.73
Low: 80.40
Volume: 3,125,266
Previous Close on Thursday, September 24th, 2026

$ 81.88

-0.27 -0.33%

Open: 82.58
High: 83.04
Low: 81.57
Volume: 2,714,456

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 81.39 81.73 80.40 81.12 3,125,266 -0.76 -0.93
2026-09-24 82.58 83.04 81.57 81.88 2,714,456 -0.27 -0.33
2026-09-23 82.33 83.00 81.54 82.15 2,477,258 -0.19 -0.23
2026-09-22 82.88 83.83 82.29 82.34 2,430,127 -1.04 -1.25
2026-09-21 85.05 86.40 83.09 83.38 2,462,757 -1.80 -2.11
2026-09-18 87.73 87.93 84.32 85.18 10,628,840 -2.91 -3.30
2026-09-17 84.59 88.27 84.24 88.09 3,265,995 +3.09 +3.64
2026-09-16 85.71 86.71 84.52 85.00 4,129,482 -1.61 -1.86
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 86.40
On 2026-09-21		 80.40
On 2026-09-25		 -4.06 -4.77 86.40
On 2026-09-21		 80.40
On 2026-09-25		 -6.94 82.17
10D 88.73
On 2026-09-14		 80.40
On 2026-09-25		 -5.60 -6.46 88.73
On 2026-09-14		 80.40
On 2026-09-25		 -9.39 84.22
20D 88.75
On 2026-09-10		 78.97
On 2026-08-31		 2.02 2.55 88.75
On 2026-09-10		 80.40
On 2026-09-25		 -9.41 84.43
WTD 86.40
On 2026-09-21		 80.40
On 2026-09-25		 -4.06 -4.77 86.40
On 2026-09-21		 80.40
On 2026-09-25		 -6.94 82.17
MTD 88.75
On 2026-09-10		 80.40
On 2026-09-25		 -0.17 -0.21 88.75
On 2026-09-10		 80.40
On 2026-09-25		 -9.41 84.77
As of Friday, September 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,543
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,763,602
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,492
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,517,620
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,250,596
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

81.12 -0.76 -0.93 3,125,266