|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 69.51 USD | +0.01% |
|
+4.79% | +20.91% |
Quotes 5-day view: Archer-Daniels-Midland Company
Delayed Quote Nyse
| 09/02/2026 | 10/02/2026 | 11/02/2026 | 12/02/2026 | 13/02/2026 | |
|---|---|---|---|---|---|
| Last | 67.35 $ | 68.62 $ | 69.30 $ | 69.50 $ | 69.51 $ |
| Volume | 32,75,103 | 31,94,778 | 64,29,071 | 35,08,285 | 30,63,865 |
| Change | +1.54% | +1.89% | +0.99% | +0.29% | +0.01% |
| Opening | 66.34 $ | 67.59 $ | 68.90 $ | 69.27 $ | 69.13 $ |
| High | 67.57 $ | 68.68 $ | 69.94 $ | 70.09 $ | 70.06 $ |
| Low | 65.50 $ | 67.26 $ | 68.45 $ | 68.59 $ | 68.37 $ |
Performance
| 1 day | +0.01% | ||
| 1 week | +4.79% | ||
| Current month | +3.27% | ||
| 1 month | +4.42% | ||
| 3 months | +18.60% | ||
| 6 months | +16.33% | ||
| Current year | +20.91% | ||
| 1 year | +50.78% | ||
| 3 years | -14.96% | ||
| 5 years | +24.75% | ||
| 10 years | +114.21% |
Volumes
marketsDaily volume
30,63,865
Estimated daily volume
30,63,865
Avg. Volume 20 sessions
42,63,989
Daily volume ratio
0.72
Avg. Volume 20 sessions USD
29,63,89,875.39
Record volume 1
5,24,14,900
Record volume 2
5,09,83,844
Record volume 3
4,73,94,172
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
33,40,44,02,279
Net sales (USD)
80,26,90,00,000
Number of employees
43,213
Sales / Employee (USD)
18,57,520
Free-Float
69.85 %
Free-Float capitalization (USD)
33,06,80,29,487
Average Daily Capital Traded
0.89%
Indicators
Moving average 5 days
68.86
Moving average 20 days
67.33
Moving average 50 days
62.57
Moving average 100 days
61.56
Price spread / (MMA5)
-0.94%
Price spread / (MMA20)
-3.14%
Price spread / (MMA50)
-9.99%
Price spread / (MMA100)
-11.44%
STIM
RSI 9 days
69.03
RSI 14 days
67.08
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.01% | +4.79% | +50.78% | -14.96% | 3.34TCr | |
| +0.30% | +0.87% | -3.52% | -28.50% | 27TCr | |
| +1.18% | +4.28% | +2.91% | -4.72% | 8.02TCr | |
| +0.06% | +4.57% | +7.68% | +42.73% | 5.49TCr | |
| -1.63% | -3.87% | +40.98% | -6.27% | 4.51TCr | |
| -3.33% | -9.09% | +145.76% | +469.74% | 3.61TCr | |
| +1.97% | +0.65% | -14.25% | -38.20% | 2.94TCr | |
| +2.59% | +3.41% | +48.31% | +127.21% | 2.79TCr | |
| -1.80% | -1.52% | +16.91% | +33.28% | 2.73TCr | |
| -0.49% | +0.98% | -17.85% | -35.64% | 2.58TCr | |
| Average | -0.11% | +0.99% | +27.77% | +54.47% | 6.27TCr | |
| Weighted average by Cap. | +0.08% | +1.14% | +15.10% | +20.73% |
Historical Quotes: Archer-Daniels-Midland Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
5.4HSd4KcyS5crRX_fG2D84SNbu5A8QYXBvR4ak26hc5Q.oT6u0JRdB65IBBqzczOzuEE45OdFccqWilJQ117rO-yvA8uB5HUM5RIOMg
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:02 am | 69.51 | 6,20,755 | 20,45,189 |
| 02:29:59 am | 69.50 | 100 | 14,24,434 |
| 02:29:59 am | 69.51 | 100 | 14,24,334 |
| 02:29:59 am | 69.50 | 100 | 14,24,234 |
| 02:29:59 am | 69.50 | 122 | 14,24,134 |
| 02:29:58 am | 69.49 | 100 | 14,24,012 |
| 02:29:58 am | 69.50 | 200 | 14,23,912 |
| 02:29:58 am | 69.49 | 100 | 14,23,712 |
| 02:29:58 am | 69.50 | 100 | 14,23,612 |
| 02:29:58 am | 69.49 | 100 | 14,23,512 |
Course Extremes
| 1 week | 67.26 |  | 70.09 |
| 1 month | 62.4 | | 70.09 |
| Current year | 57.21 | | 70.09 |
| 1 year | 40.98 | | 70.09 |
| 3 years | 40.98 | | 87.3 |
| 5 years | 40.98 | | 98.88 |
| 10 years | 28.92 | | 98.88 |
Monthly variations
Annual variations
| 2026 | +20.91% | ||
| 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
- Equities
- ADM Stock
- Quotes Archer-Daniels-Midland Company
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition