ADM: Archer-Daniels-Midland Company

As of Wednesday, April 24th, 2024

$ 61.56

-0.23 -0.37%

Open: 61.02
High: 61.81
Low: 60.42
Volume: 3,596,373
Previous Close on Tuesday, April 23rd, 2024

$ 61.79

-0.71 -1.14%

Open: 61.99
High: 62.29
Low: 61.51
Volume: 3,195,126

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 61.02 61.81 60.42 61.56 3,596,373 -0.23 -0.37
2024-04-23 61.99 62.29 61.51 61.79 3,195,126 -0.71 -1.14
2024-04-22 62.50 62.96 61.56 62.50 3,105,831 -0.10 -0.16
2024-04-19 61.85 62.91 61.61 62.60 7,862,543 +0.88 +1.43
2024-04-18 60.51 61.88 60.31 61.72 3,033,167 +1.30 +2.15
2024-04-17 60.36 61.11 60.22 60.42 2,400,391 +0.15 +0.25
2024-04-16 60.68 60.72 59.88 60.27 3,011,499 -0.25 -0.41
2024-04-15 61.35 61.58 60.17 60.52 3,152,678 -0.45 -0.74
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 62.96
On 2024-04-22		 60.31
On 2024-04-18		 1.14 1.89 62.96
On 2024-04-22		 60.42
On 2024-04-24		 -4.03 62.03
10D 64.08
On 2024-04-11		 59.88
On 2024-04-16		 -2.33 -3.65 64.08
On 2024-04-11		 59.88
On 2024-04-16		 -6.55 61.49
20D 64.09
On 2024-04-09		 59.88
On 2024-04-16		 -0.26 -0.42 64.09
On 2024-04-09		 59.88
On 2024-04-16		 -6.57 62.30
WTD 62.96
On 2024-04-22		 60.42
On 2024-04-24		 -1.04 -1.66 62.96
On 2024-04-22		 60.42
On 2024-04-24		 -4.03 61.95
MTD 64.09
On 2024-04-09		 59.88
On 2024-04-16		 -1.25 -1.99 64.09
On 2024-04-09		 59.88
On 2024-04-16		 -6.57 62.24
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,409
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 +0.08 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.81 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

61.56 -0.23 -0.37 3,596,373