$69.61
−0.22−0.32%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on ADM
Archer Daniels Midland Company is down 0.32% to $69.61 on light volume — just 0.31× the 20-day average.
- Sitting 83% of the way between 52W low $46.81 and high $74.19
- Volume is only 0.31× the 20-day average — quieter tape than recent sessions
Range: $68.95 – 69.97Change: −0.12%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $69.70 | 36.1K |
| Apr 21, 1:40 PM | $69.44 | 59.7K |
| Apr 21, 1:45 PM | $69.20 | 34.4K |
| Apr 21, 1:50 PM | $69.44 | 47.9K |
| Apr 21, 1:55 PM | $69.44 | 31.5K |
| Apr 21, 2:00 PM | $69.60 | 57.2K |
| Apr 21, 2:05 PM | $69.37 | 58.5K |
| Apr 21, 2:10 PM | $69.38 | 49.2K |
| Apr 21, 2:15 PM | $69.44 | 58.2K |
| Apr 21, 2:20 PM | $69.44 | 41.7K |
| Apr 21, 2:25 PM | $69.48 | 45.0K |
| Apr 21, 2:30 PM | $69.40 | 33.1K |
| Apr 21, 2:35 PM | $69.13 | 65.6K |
| Apr 21, 2:40 PM | $69.38 | 61.6K |
| Apr 21, 2:45 PM | $69.51 | 33.0K |
| Apr 21, 2:50 PM | $69.40 | 67.6K |
| Apr 21, 2:55 PM | $69.27 | 62.9K |
| Apr 21, 3:00 PM | $69.28 | 31.8K |
| Apr 21, 3:05 PM | $69.53 | 57.9K |
| Apr 21, 3:10 PM | $69.60 | 54.1K |
| Apr 21, 3:15 PM | $69.44 | 31.7K |
| Apr 21, 3:20 PM | $69.38 | 33.6K |
| Apr 21, 3:25 PM | $69.43 | 40.8K |
| Apr 21, 3:30 PM | $69.15 | 64.4K |
| Apr 21, 3:35 PM | $69.05 | 30.5K |
| Apr 21, 3:40 PM | $68.95 | 36.8K |
| Apr 21, 3:45 PM | $69.00 | 56.1K |
| Apr 21, 3:50 PM | $69.20 | 59.2K |
| Apr 21, 3:55 PM | $69.46 | 31.4K |
| Apr 21, 4:00 PM | $69.22 | 50.4K |
| Apr 21, 4:05 PM | $69.44 | 35.8K |
| Apr 21, 4:10 PM | $69.35 | 66.2K |
| Apr 21, 4:15 PM | $69.47 | 49.0K |
| Apr 21, 4:20 PM | $69.59 | 30.3K |
| Apr 21, 4:25 PM | $69.43 | 46.2K |
| Apr 21, 4:30 PM | $69.58 | 60.6K |
| Apr 21, 4:35 PM | $69.47 | 51.6K |
| Apr 21, 4:40 PM | $69.31 | 40.4K |
| Apr 21, 4:45 PM | $69.55 | 58.3K |
| Apr 21, 4:50 PM | $69.77 | 44.6K |
| Apr 21, 4:55 PM | $69.85 | 61.9K |
| Apr 21, 5:00 PM | $69.66 | 66.8K |
| Apr 21, 5:05 PM | $69.68 | 57.1K |
| Apr 21, 5:10 PM | $69.42 | 59.7K |
| Apr 21, 5:15 PM | $69.69 | 51.2K |
| Apr 21, 5:20 PM | $69.82 | 27.1K |
| Apr 21, 5:25 PM | $69.59 | 66.9K |
| Apr 21, 5:30 PM | $69.63 | 62.4K |
| Apr 21, 5:35 PM | $69.54 | 61.6K |
| Apr 21, 5:40 PM | $69.52 | 37.9K |
| Apr 21, 5:45 PM | $69.53 | 52.0K |
| Apr 21, 5:50 PM | $69.66 | 61.1K |
| Apr 21, 5:55 PM | $69.43 | 65.7K |
| Apr 21, 6:00 PM | $69.47 | 39.6K |
| Apr 21, 6:05 PM | $69.27 | 30.3K |
| Apr 21, 6:10 PM | $69.50 | 38.4K |
| Apr 21, 6:15 PM | $69.60 | 29.9K |
| Apr 21, 6:20 PM | $69.46 | 53.3K |
| Apr 21, 6:25 PM | $69.68 | 30.8K |
| Apr 21, 6:30 PM | $69.73 | 45.2K |
| Apr 21, 6:35 PM | $69.97 | 39.2K |
| Apr 21, 6:40 PM | $69.71 | 63.1K |
| Apr 21, 6:45 PM | $69.57 | 55.4K |
| Apr 21, 6:50 PM | $69.75 | 33.9K |
| Apr 21, 6:55 PM | $69.58 | 57.8K |
| Apr 21, 7:00 PM | $69.41 | 67.1K |
| Apr 21, 7:05 PM | $69.46 | 43.8K |
| Apr 21, 7:10 PM | $69.73 | 33.7K |
| Apr 21, 7:15 PM | $69.51 | 51.4K |
| Apr 21, 7:20 PM | $69.74 | 63.0K |
| Apr 21, 7:25 PM | $69.77 | 26.9K |
| Apr 21, 7:30 PM | $69.90 | 34.2K |
| Apr 21, 7:35 PM | $69.91 | 42.9K |
| Apr 21, 7:40 PM | $69.77 | 47.3K |
| Apr 21, 7:45 PM | $69.92 | 62.0K |
| Apr 21, 7:50 PM | $69.65 | 46.8K |
| Apr 21, 7:55 PM | $69.63 | 26.1K |
| Apr 21, 8:00 PM | $69.61 | 51.2K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $69.83
- Open
- $70.11
- Day's Range
- $69.16 – 70.52
- 52-Week Range
- $46.81 – 74.19
- Volume
- 1.1M
- Avg Volume (20d)
- 3.4M
- Market Cap
- $40.00B
- Exchange
- NYSE
Signals firing on ADM
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.31× avg · 1.1M shares
Volume unusually quiet versus 20-day average.
Atoic coverage
No articles yet mentioning ADM. We publish when a signal fires — check back.