Canada Markets closed

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.00+0.14 (+0.17%)
At close: 04:00PM EDT
84.20 +0.20 (+0.24%)
After hours: 07:12PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202284.5685.3682.2984.0084.004,850,200
May 19, 202283.3784.7281.4583.8683.864,326,800
May 18, 202288.2088.4684.1884.5484.544,800,000
May 17, 202287.6389.0786.3588.6388.635,854,600
May 16, 202285.8487.4985.8487.1887.183,816,900
May 13, 202285.3885.9984.4285.3985.392,895,600
May 12, 202284.2084.5782.5684.4484.443,508,300
May 11, 202285.1386.5184.1184.3684.363,592,300
May 10, 202285.3188.0984.0984.9784.974,026,600
May 09, 202288.5288.5583.9984.3684.364,329,000
May 06, 202288.9190.1488.3789.7389.732,597,500
May 05, 202291.1591.7188.3189.4189.412,934,800
May 04, 202290.2491.3088.9291.1591.153,413,600
May 03, 202289.2990.8888.8489.7689.763,859,500
May 02, 202290.2190.4588.0089.3189.313,578,500
Apr 29, 202291.9892.7389.3989.5689.566,340,900
Apr 28, 202294.6794.7391.1692.5192.515,018,200
Apr 27, 202292.8195.5589.6293.9293.927,217,600
Apr 26, 202294.6195.9789.9690.6490.647,081,100
Apr 25, 202291.5091.7588.7690.9690.965,029,800
Apr 22, 202295.9696.1292.0292.1892.184,111,600
Apr 21, 202298.7198.8895.7996.0596.053,600,300
Apr 20, 202296.0698.4495.6598.2298.223,258,600
Apr 19, 202295.5596.0594.0195.9395.933,848,700
Apr 18, 202295.7697.7095.3196.4696.463,077,900
Apr 14, 202295.9497.6495.7396.9196.912,459,800
Apr 13, 202295.2896.1593.9195.5595.552,781,600
Apr 12, 202295.0296.3094.2795.0795.074,400,600
Apr 11, 202296.9196.9994.5194.5794.573,784,600
Apr 08, 202295.0796.0394.1695.2595.254,721,300
Apr 07, 202292.8394.4592.1893.9893.982,818,400
Apr 06, 202291.3293.4091.1792.8392.834,388,700
Apr 05, 202290.2091.4690.0790.9090.903,187,400
Apr 04, 202291.4691.5489.4590.4390.432,826,700
Apr 01, 202290.6691.4990.2591.1791.172,762,000
Mar 31, 202288.8990.7988.6290.2690.263,966,000
Mar 30, 202288.3389.8088.3389.3089.303,247,900
Mar 29, 202290.0090.3085.6687.8487.849,529,000
Mar 28, 202292.9893.1091.5792.3592.353,924,000
Mar 25, 202290.3993.5090.3693.4993.494,799,700
Mar 24, 202289.5091.1089.2490.4390.435,208,300
Mar 23, 202288.0089.5387.4189.0989.097,256,600
Mar 22, 202287.5087.8186.5887.5687.563,166,300
Mar 21, 202285.3387.5085.2687.1687.164,747,800
Mar 18, 202283.7184.0482.2283.9883.989,221,900
Mar 17, 202281.7683.8181.7683.7883.783,530,800
Mar 16, 202282.9082.9080.0281.4581.454,989,000
Mar 15, 202282.5383.3581.3882.8182.813,693,000
Mar 14, 202284.0084.1581.1182.5782.573,647,200
Mar 11, 202284.8885.2983.5683.6083.603,017,200
Mar 10, 202281.6984.4581.0984.3184.313,395,900
Mar 09, 202283.2983.6080.4481.7881.785,769,900
Mar 08, 202284.1086.4083.0983.1383.135,457,600
Mar 07, 202284.9087.9983.0683.9783.978,597,900
Mar 04, 202281.5283.1180.8582.8082.805,050,600
Mar 03, 202281.6382.4080.5681.9381.935,261,800
Mar 02, 202278.6780.5978.6280.2880.282,863,700
Mar 01, 202278.6379.2577.5277.9977.993,285,100
Feb 28, 202277.5978.7977.4478.4578.454,347,400
Feb 25, 202276.4779.0676.3978.9078.903,479,100
Feb 24, 202274.1475.9873.3575.8575.853,623,300
Feb 23, 202277.3677.3775.1175.2475.242,054,700
Feb 22, 202276.5177.2876.0876.7176.713,039,800
Feb 18, 202276.5077.1976.0076.3976.394,011,100
Feb 17, 202276.0776.8775.6576.6576.651,859,000
Feb 16, 202276.7377.7176.4576.9076.902,292,300
Feb 15, 202276.1577.1976.0376.8076.802,007,100
Feb 14, 202276.4176.7574.7876.1276.122,637,300
Feb 11, 202276.4277.4075.8476.4776.472,563,600
Feb 10, 202277.2378.0376.0976.4476.442,423,600
Feb 09, 202277.2077.8277.0277.2877.283,827,700
Feb 08, 202276.3077.1075.9876.6976.692,416,200
Feb 07, 202275.9176.2975.2775.9875.982,111,600
Feb 07, 20220.4 Dividend
Feb 04, 202275.9676.2974.6175.7175.312,435,500
Feb 03, 202276.0176.4675.1575.6775.272,116,200
Feb 02, 202275.4776.8475.2076.6976.282,841,200
Feb 01, 202275.2075.7574.7475.5375.132,791,000
Jan 31, 202275.3375.5773.6075.0074.605,621,300
Jan 28, 202274.1675.9674.0075.9275.525,871,300
Jan 27, 202272.8475.2372.7574.2073.818,203,000
Jan 26, 202269.9972.5269.6372.2771.896,153,400
Jan 25, 202267.5068.9565.6468.3768.014,188,200
Jan 24, 202268.4068.8266.7068.5968.234,235,400
Jan 21, 202269.2369.6668.3368.9468.585,093,300
Jan 20, 202271.0971.4168.8168.8968.533,803,700
Jan 19, 202271.5672.1271.0071.0070.622,638,500
Jan 18, 202270.9671.5270.4771.2770.892,094,000
Jan 14, 202270.8471.6770.4271.5571.171,757,300
Jan 13, 202270.6571.2370.5870.9070.531,930,600
Jan 12, 202270.5570.9569.8170.4270.052,224,000
Jan 11, 202270.2070.5769.5770.4870.112,483,000
Jan 10, 202269.8270.5069.1969.9369.562,583,700
Jan 07, 202269.3469.8668.9569.8169.442,029,200
Jan 06, 202269.0469.6768.8169.2268.851,920,000
Jan 05, 202269.2169.6768.5768.6168.252,665,400
Jan 04, 202268.5669.6968.3869.1568.782,898,800
Jan 03, 202267.6068.1667.3767.8967.532,134,200
Dec 31, 202166.7067.7666.6067.5967.231,330,500
Dec 30, 202167.2067.4166.8366.8666.51906,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...