ADM: Archer-Daniels-Midland Company
$ 47.78 |
|
-0.27 -0.56% |
|
| Open: | 47.92 |
| High: | 48.11 |
| Low: | 47.56 |
| Volume: | 1,901,421 |
$ 48.05
-0.20 -0.41%
| Open: | 48.25 |
| High: | 48.65 |
| Low: | 47.60 |
| Volume: | 2,092,018 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 47.92 | 48.11 | 47.56 | 47.78 | 1,901,421 | -0.27 | -0.56 |
| 2025-04-28 | 48.25 | 48.65 | 47.60 | 48.05 | 2,092,018 | -0.20 | -0.41 |
| 2025-04-25 | 48.75 | 48.75 | 47.87 | 48.25 | 2,260,161 | -0.53 | -1.09 |
| 2025-04-24 | 47.99 | 48.84 | 47.65 | 48.78 | 2,151,241 | +0.66 | +1.37 |
| 2025-04-23 | 48.56 | 49.04 | 47.78 | 48.12 | 2,202,564 | -0.42 | -0.87 |
| 2025-04-22 | 48.48 | 49.13 | 48.23 | 48.54 | 3,166,470 | +0.45 | +0.94 |
| 2025-04-21 | 47.83 | 48.12 | 47.21 | 48.09 | 3,129,142 | +0.27 | +0.56 |
| 2025-04-17 | 46.41 | 47.89 | 46.41 | 47.82 | 3,502,889 | +1.69 | +3.66 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 49.04 On 2025-04-23 |
47.56 On 2025-04-29 |
-0.76 | -1.57 | 49.04 On 2025-04-23 |
47.56 On 2025-04-29 |
-3.01 | 48.20 |
| 10D | 49.13 On 2025-04-22 |
45.42 On 2025-04-15 |
1.35 | 2.91 | 49.13 On 2025-04-22 |
47.56 On 2025-04-29 |
-3.20 | 47.76 |
| 20D | 49.13 On 2025-04-22 |
40.98 On 2025-04-09 |
-0.23 | -0.48 | 48.37 On 2025-04-01 |
40.98 On 2025-04-09 |
-15.27 | 46.53 |
| WTD | 48.65 On 2025-04-28 |
47.56 On 2025-04-29 |
-0.47 | -0.97 | 48.65 On 2025-04-28 |
47.56 On 2025-04-29 |
-2.23 | 47.92 |
| MTD | 49.13 On 2025-04-22 |
40.98 On 2025-04-09 |
-0.23 | -0.48 | 48.37 On 2025-04-01 |
40.98 On 2025-04-09 |
-15.27 | 46.53 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |