|
Market Closed -
Other stock markets
|
Pre-market 07:50:17 pm | |||
| 80.12 USD | -0.12% |
|
82.24 | +2.65% |
Quotes 5-day view: Archer-Daniels-Midland Company
Delayed Quote NYSE
| 2026-06-03 | 2026-06-04 | 2026-06-05 | 2026-06-08 | 2026-06-09 | |
|---|---|---|---|---|---|
| Last | 84.11 $ | 83.37 $ | 80.92 $ | 80.22 $ | 80.12 $ |
| Volume | 3,559,593 | 2,689,070 | 3,513,019 | 3,645,944 | 2,951,105 |
| Change | +2.00% | -0.88% | -2.94% | -0.87% | -0.12% |
| Opening | 82.90 $ | 83.13 $ | 83.00 $ | 82.01 $ | 80.00 $ |
| High | 85.37 $ | 84.74 $ | 83.18 $ | 82.69 $ | 80.38 $ |
| Low | 82.43 $ | 82.56 $ | 80.86 $ | 80.18 $ | 79.07 $ |
Performance
| 1 day | -0.12% | ||
| 1 week | -3.03% | ||
| Current month | +0.43% | ||
| 1 month | +3.17% | ||
| 3 months | +18.80% | ||
| 6 months | +38.28% | ||
| Current year | +39.36% | ||
| 1 year | +68.96% | ||
| 3 years | +10.97% | ||
| 5 years | +16.57% | ||
| 10 years | +82.84% |
Volumes
marketsDaily volume
2,951,625
Estimated daily volume
2,951,625
Avg. Volume 20 sessions
3,631,445
Daily volume ratio
0.81
Avg. Volume 20 sessions USD
290,951,373.4
Record volume 1
52,414,900
Record volume 2
50,983,844
Record volume 3
47,394,172
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
38,662,552,595
Net sales (USD)
80,269,000,000
Number of employees
41,147
Sales / Employee (USD)
1,950,786
Free-Float
66.85 %
Free-Float capitalization (USD)
38,407,125,457
Average Daily Capital Traded
0.75%
Indicators
Moving average 5 days
82.22
Moving average 20 days
80.31
Moving average 50 days
75.3
Moving average 100 days
71.89
Price spread / (MMA5)
+2.62%
Price spread / (MMA20)
+0.24%
Price spread / (MMA50)
-6.01%
Price spread / (MMA100)
-10.27%
STIM
RSI 9 days
53.35
RSI 14 days
56.67
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.12% | -3.03% | +68.96% | +10.97% | 38.66B | |
| +1.46% | -0.18% | -10.35% | -27.36% | 248B | |
| +2.16% | +3.08% | -4.87% | -13.90% | 79.07B | |
| +1.75% | +6.42% | -11.88% | +19.42% | 47.44B | |
| +0.85% | -0.32% | +136.52% | +431.14% | 38.82B | |
| -0.03% | -5.67% | +8.71% | -31.08% | 35.68B | |
| -1.02% | -11.58% | +31.66% | +68.96% | 28.69B | |
| +0.78% | +1.39% | +16.70% | +27.42% | 28.32B | |
| +0.34% | -0.85% | -12.35% | -37.00% | 27.69B | |
| +0.94% | -2.53% | +69.93% | +38.93% | 24.35B | |
| Average | +0.54% | -1.76% | +29.30% | +48.75% | 59.67B | |
| Weighted average by Cap. | +0.87% | -1.29% | +12.58% | +19.72% |
Historical Quotes: Archer-Daniels-Midland Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
6ba1526833eb493f704.cg8H7rxYLr-ErzygLnaCVCgTeVRtMysTatcwChnBu9A.AkQqi4ltTdTF30_3aTj0O0FSLTIoXGUjWqRjY3St3rMWOzHZzRBp88_MDA
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:03 pm | 80.12 | 788,331 | 1,933,679 |
| 03:59:59 pm | 80.12 | 100 | 1,145,348 |
| 03:59:59 pm | 80.12 | 100 | 1,145,248 |
| 03:59:59 pm | 80.12 | 100 | 1,145,148 |
| 03:59:59 pm | 80.12 | 100 | 1,145,048 |
| 03:59:59 pm | 80.12 | 100 | 1,144,948 |
| 03:59:59 pm | 80.12 | 200 | 1,144,848 |
| 03:59:59 pm | 80.12 | 100 | 1,144,648 |
| 03:59:59 pm | 80.12 | 200 | 1,144,548 |
| 03:59:59 pm | 80.13 | 100 | 1,144,348 |
Course Extremes
| 1 week | 79.07 |  | 85.37 |
| 1 month | 76.85 | | 85.37 |
| Current year | 57.21 | | 85.37 |
| 1 year | 47.98 | | 85.37 |
| 3 years | 40.98 | | 87.3 |
| 5 years | 40.98 | | 98.88 |
| 10 years | 28.92 | | 98.88 |
Monthly variations
Annual variations
| 2026 | +39.36% | ||
| 2025 | +13.80% | ||
| 2024 | -30.05% | ||
| 2023 | -22.22% | ||
| 2022 | +37.37% | ||
| 2021 | +34.08% | ||
| 2020 | +8.76% | ||
| 2019 | +13.13% | ||
| 2018 | +2.22% | ||
| 2017 | -12.20% | ||
| 2016 | +24.45% | ||
| 2015 | -29.46% | ||
| 2014 | +19.82% | ||
| 2013 | +58.45% | ||
| 2012 | -4.23% | ||
| 2011 | -4.92% | ||
| 2010 | -3.93% | ||
| 2009 | +8.60% | ||
| 2008 | -37.91% | ||
| 2007 | +45.28% | ||
| 2006 | +29.60% | ||
| 2005 | +10.53% | ||
| 2004 | +46.58% | ||
| 2003 | +22.74% | ||
| 2002 | -13.59% | ||
| 2001 | +0.45% | ||
| 2000 | +29.90% | ||
| 1999 | -25.66% | ||
| 1998 | -17.09% | ||
| 1997 | +3.51% | ||
| 1996 | +28.33% | ||
| 1995 | -8.36% | ||
| 1994 | +42.79% | ||
| 1993 | -9.86% | ||
| 1992 | -16.00% | ||
| 1991 | +52.88% | ||
| 1990 | +3.30% | ||
| 1989 | +74.48% | ||
| 1988 | +3.15% | ||
| 1987 | +21.43% | ||
| 1986 | +11.31% | ||
| 1985 | +42.75% | ||
| 1984 | +0.41% | ||
| 1983 | -2.33% | ||
| 1982 | +17.27% | ||
| 1981 | -18.33% | ||
| 1980 | +26.26% | ||
| 1979 | +131.56% | ||
| 1978 | -18.33% | ||
| 1977 | -10.53% | ||
| 1976 | -17.96% | ||
| 1975 | +114.58% | ||
| 1974 | -7.37% | ||
| 1973 | +91.06% | ||
| 1972 | +21.77% | ||
| 1971 | +13.08% | ||
| 1970 | +16.07% | ||
| 1969 | -15.79% | ||
| 1968 | +15.90% | ||
| 1967 | +59.37% | ||
| 1966 | -3.03% | ||
| 1965 | +2.06% | ||
| 1964 | +0.34% |
- Stock Market
- Stocks
- ADM Stock
- Quotes Archer-Daniels-Midland Company
Select your edition
All financial news and data tailored to specific country editions
