Canada markets closed

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.13+0.78 (+1.27%)
At close: 04:00PM EDT
61.91 -0.22 (-0.35%)
After hours: 07:26PM EDT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202461.1162.2760.5962.1362.134,286,307
Jun 21, 202461.1661.5060.5761.3561.3522,497,800
Jun 20, 202459.8161.1059.6861.0161.013,599,400
Jun 18, 202460.0260.4259.2559.9159.913,401,000
Jun 17, 202459.0060.2858.4660.1660.162,855,100
Jun 14, 202460.4460.9359.2759.5059.502,623,900
Jun 13, 202460.4261.0760.1160.7360.732,499,600
Jun 12, 202461.8061.9160.4060.4760.472,703,100
Jun 11, 202461.5061.6060.8161.4961.492,563,000
Jun 10, 202461.2762.2161.1361.9561.954,084,000
Jun 07, 202460.9961.4960.2961.2761.273,185,800
Jun 06, 202461.0162.1460.7761.1761.173,082,200
Jun 05, 202461.8262.1360.4761.0761.073,419,300
Jun 04, 202461.5362.5161.4661.8261.825,003,700
Jun 03, 202462.0562.8061.2461.9961.993,677,300
May 31, 202460.2762.4560.1862.4462.448,436,900
May 30, 202459.8460.5259.3560.1460.144,713,100
May 29, 202460.4960.5959.8960.0360.033,000,500
May 28, 202460.4961.1660.3060.8960.892,875,800
May 24, 202460.9261.2660.3160.4960.492,730,700
May 23, 202461.6962.4860.6260.7260.723,563,100
May 22, 202460.6361.9860.6361.9061.903,750,600
May 21, 202460.8361.5560.8161.2761.272,957,100
May 20, 202461.5061.5660.8260.8760.872,598,600
May 17, 202461.7761.9161.1161.6261.622,842,900
May 16, 202460.1562.1260.1561.5961.594,691,600
May 15, 202461.1561.3259.7960.0860.084,165,300
May 14, 202462.9862.9861.3261.6761.673,959,800
May 13, 202463.1163.6962.5062.6362.633,690,500
May 10, 202462.6463.0662.2462.9862.982,924,300
May 09, 202462.2162.6761.9762.4462.444,173,100
May 08, 202461.2562.4861.0662.0362.034,275,500
May 07, 202460.8061.6360.7261.5961.594,171,800
May 06, 202459.4760.2558.9260.1960.194,187,500
May 03, 202459.3159.6858.8659.1759.173,273,800
May 02, 202458.7359.4658.2659.3559.353,746,200
May 01, 202458.5559.7758.2458.3758.375,208,400
Apr 30, 202460.7860.7857.3658.6658.666,731,000
Apr 29, 202460.2160.7960.2160.6960.692,977,300
Apr 26, 202460.7261.0060.0860.1060.102,708,800
Apr 25, 202461.8061.9560.6161.0061.002,726,500
Apr 24, 202461.0261.8160.4261.5661.563,708,600
Apr 23, 202461.9962.2961.5161.7961.793,195,200
Apr 22, 202462.5062.9661.5662.5062.503,169,600
Apr 19, 202461.8562.9161.6162.6062.607,987,200
Apr 18, 202460.5161.8860.3161.7261.723,066,800
Apr 17, 202460.3661.1160.2260.4260.422,400,400
Apr 16, 202460.6860.7259.8860.2760.273,032,300
Apr 15, 202461.3561.5860.1760.5260.523,154,700
Apr 12, 202462.3662.5060.8160.9760.973,412,600
Apr 11, 202463.9764.0862.3962.5762.573,408,200
Apr 10, 202463.4464.0763.0963.8963.893,704,400
Apr 09, 202463.2064.0963.2063.9063.904,067,500
Apr 08, 202463.7363.9563.1663.1863.183,108,100
Apr 05, 202463.0163.6362.9763.4663.463,348,000
Apr 04, 202463.2563.6862.9263.2463.243,967,800
Apr 03, 202462.5062.9061.9762.6562.654,097,900
Apr 02, 202462.4663.2862.3362.7062.703,742,300
Apr 01, 202463.1063.3462.2662.3562.353,307,600
Mar 28, 202463.0963.4262.6362.8162.814,120,600
Mar 27, 202462.1163.1762.0862.9962.994,083,100
Mar 26, 202462.6162.6161.7161.8261.823,903,500
Mar 25, 202462.1063.0862.0162.5162.514,296,500
Mar 22, 202463.0063.0961.6062.0062.004,434,100
Mar 21, 202461.5162.9961.4762.4762.476,053,400
Mar 20, 202461.0361.7760.8961.3161.315,097,400
Mar 19, 202460.1661.2360.1661.0361.036,668,900
Mar 18, 202459.1061.1059.1060.4160.417,266,100
Mar 15, 202457.7759.7857.7159.3159.3114,039,300
Mar 14, 202458.3959.5957.6758.2158.218,970,100
Mar 13, 202457.5059.3257.4558.2758.2714,417,800
Mar 12, 202457.0858.4656.6857.0757.0710,926,000
Mar 11, 202454.6955.5654.6754.9154.915,209,600
Mar 08, 202454.2155.2453.9554.8154.814,756,500
Mar 07, 202454.3855.8353.4054.2554.2511,253,200
Mar 06, 202453.7654.3953.6154.1554.153,473,600
Mar 05, 202452.9653.7352.8953.4653.464,131,400
Mar 04, 202454.2554.3952.9253.2253.224,712,600
Mar 01, 202454.6454.7553.5554.2454.248,080,000
Feb 29, 202453.5453.8852.8053.1153.114,941,700
Feb 28, 202452.8053.4852.6553.0153.013,027,900
Feb 27, 202453.4253.7852.7052.7952.793,783,300
Feb 26, 202453.4453.6053.0353.1753.173,044,200
Feb 23, 202453.5053.9253.0053.4553.453,105,900
Feb 22, 202453.5853.9152.9553.7053.706,515,500
Feb 21, 202453.3053.9353.1053.9053.903,142,000
Feb 20, 202453.5253.8552.7453.4053.404,459,600
Feb 16, 202454.3054.5253.3653.6553.653,302,400
Feb 15, 202453.2654.7353.2554.3154.313,826,400
Feb 14, 202452.5553.3252.4553.2753.273,746,400
Feb 13, 202453.5054.1752.4752.4752.475,274,400
Feb 12, 202453.2253.8653.1553.7453.743,651,800
Feb 09, 202452.7053.2652.3353.0553.055,518,800
Feb 08, 202452.9053.0452.3252.7052.703,476,800
Feb 07, 202452.6353.1752.2852.8852.884,051,600
Feb 06, 202453.0354.0252.8253.3753.375,783,700
Feb 05, 202454.8055.0052.8752.9652.9610,606,300
Feb 02, 202456.6056.8355.6755.6955.694,744,900
Feb 01, 202455.6856.7955.5656.7656.765,654,100
Jan 31, 202455.9556.2655.2355.5855.5810,987,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...