|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 86.20 USD | +0.62% |
|
+4.76% | +49.94% |
Quotes 5-day view: Archer-Daniels-Midland Company
Delayed Quote NYSE
| 15/07/2026 | 16/07/2026 | 17/07/2026 | 20/07/2026 | 21/07/2026 | |
|---|---|---|---|---|---|
| Last | $82.30 | $83.00 | $85.90 | $85.67 | $86.20 |
| Volume | 24,21,671 | 21,83,633 | 43,30,798 | 31,81,887 | 36,69,530 |
| Change | +0.02% | +0.85% | +3.49% | -0.27% | +0.62% |
| Opening | $82.21 | $82.60 | $83.70 | $84.61 | $86.39 |
| High | $82.72 | $83.50 | $86.00 | $86.20 | $87.33 |
| Low | $81.46 | $82.24 | $83.70 | $84.52 | $85.46 |
Performance
| 1 day | +0.62% | ||
| 1 week | +4.76% | ||
| Current month | +12.83% | ||
| 1 month | +14.78% | ||
| 3 months | +23.44% | ||
| 6 months | +27.33% | ||
| Current year | +49.94% | ||
| 1 year | +59.19% | ||
| 3 years | +4.94% | ||
| 5 years | +48.36% | ||
| 10 years | +98.66% |
Volumes
marketsDaily volume
36,69,939
Estimated daily volume
36,69,939
Avg. Volume 20 sessions
30,49,408
Daily volume ratio
1.2
Avg. Volume 20 sessions USD
26,28,58,969.6
Record volume 1
5,24,14,900
Record volume 2
5,09,83,844
Record volume 3
4,73,94,172
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
41,28,92,15,668
Net sales (USD)
80,26,90,00,000
Number of employees
41,147
Sales / Employee (USD)
19,50,786
Free-Float
66.85 %
Free-Float capitalization (USD)
41,01,62,27,442
Average Daily Capital Traded
0.64%
Indicators
Moving average 5 days
84.61
Moving average 20 days
79.21
Moving average 50 days
79.55
Moving average 100 days
75.33
Price spread / (MMA5)
-1.84%
Price spread / (MMA20)
-8.11%
Price spread / (MMA50)
-7.71%
Price spread / (MMA100)
-12.61%
STIM
RSI 9 days
79.49
RSI 14 days
71.72
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.62% | +4.76% | +59.19% | +4.94% | 4.13TCr | |
| -1.69% | +0.48% | +9.44% | -19.47% | 27TCr | |
| -0.68% | +1.80% | -13.77% | -19.09% | 7.74TCr | |
| -2.30% | -0.36% | +6.37% | +26.30% | 5.34TCr | |
| -0.62% | -0.48% | -3.46% | -30.82% | 3.48TCr | |
| -0.27% | +2.83% | -6.15% | -28.99% | 3.07TCr | |
| +2.17% | -4.23% | +34.26% | +92.33% | 3.05TCr | |
| +0.37% | +1.93% | +17.52% | +26.48% | 2.89TCr | |
| +0.88% | +4.22% | +63.73% | +15.94% | 2.34TCr | |
| -1.26% | +4.45% | -14.74% | -36.06% | 2.09TCr | |
| Average | -0.27% | +0.72% | +15.24% | +3.16% | 6.13TCr | |
| Weighted average by Cap. | -0.92% | +1.21% | +10.94% | -6.40% |
Historical Quotes: Archer-Daniels-Midland Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4c45f0241173b.zIz7JPDf1MANg5H6B3pXwIkeJCZZWIqkn6n-D42pPUE.i-qeY765k7o55eSVVUw-8NtcUAs7H-HCrO_LTNXNDSyU2qp2vrCat0jHwA
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:03 am | 86.20 | 7,63,470 | 26,95,135 |
| 01:29:59 am | 86.20 | 100 | 19,31,665 |
| 01:29:59 am | 86.20 | 200 | 19,31,565 |
| 01:29:58 am | 86.19 | 200 | 19,31,365 |
| 01:29:58 am | 86.19 | 100 | 19,31,165 |
| 01:29:58 am | 86.19 | 200 | 19,31,065 |
| 01:29:58 am | 86.19 | 150 | 19,30,865 |
| 01:29:58 am | 86.19 | 100 | 19,30,715 |
| 01:29:58 am | 86.18 | 100 | 19,30,615 |
| 01:29:58 am | 86.18 | 162 | 19,30,515 |
Course Extremes
| 1 week | 82.24 |  | 87.32 |
| 1 month | 71.62 | | 87.32 |
| Current year | 57.21 | | 87.32 |
| 1 year | 52.96 | | 87.32 |
| 3 years | 40.98 | | 87.32 |
| 5 years | 40.98 | | 98.88 |
| 10 years | 28.92 | | 98.88 |
Monthly variations
Annual variations
| 2026 | +49.94% | ||
| 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
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition