Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 84.56 | 85.36 | 82.29 | 84.00 | 84.00 | 4,850,200 |
| May 19, 2022 | 83.37 | 84.72 | 81.45 | 83.86 | 83.86 | 4,326,800 |
| May 18, 2022 | 88.20 | 88.46 | 84.18 | 84.54 | 84.54 | 4,800,000 |
| May 17, 2022 | 87.63 | 89.07 | 86.35 | 88.63 | 88.63 | 5,854,600 |
| May 16, 2022 | 85.84 | 87.49 | 85.84 | 87.18 | 87.18 | 3,816,900 |
| May 13, 2022 | 85.38 | 85.99 | 84.42 | 85.39 | 85.39 | 2,895,600 |
| May 12, 2022 | 84.20 | 84.57 | 82.56 | 84.44 | 84.44 | 3,508,300 |
| May 11, 2022 | 85.13 | 86.51 | 84.11 | 84.36 | 84.36 | 3,592,300 |
| May 10, 2022 | 85.31 | 88.09 | 84.09 | 84.97 | 84.97 | 4,026,600 |
| May 09, 2022 | 88.52 | 88.55 | 83.99 | 84.36 | 84.36 | 4,329,000 |
| May 06, 2022 | 88.91 | 90.14 | 88.37 | 89.73 | 89.73 | 2,597,500 |
| May 05, 2022 | 91.15 | 91.71 | 88.31 | 89.41 | 89.41 | 2,934,800 |
| May 04, 2022 | 90.24 | 91.30 | 88.92 | 91.15 | 91.15 | 3,413,600 |
| May 03, 2022 | 89.29 | 90.88 | 88.84 | 89.76 | 89.76 | 3,859,500 |
| May 02, 2022 | 90.21 | 90.45 | 88.00 | 89.31 | 89.31 | 3,578,500 |
| Apr 29, 2022 | 91.98 | 92.73 | 89.39 | 89.56 | 89.56 | 6,340,900 |
| Apr 28, 2022 | 94.67 | 94.73 | 91.16 | 92.51 | 92.51 | 5,018,200 |
| Apr 27, 2022 | 92.81 | 95.55 | 89.62 | 93.92 | 93.92 | 7,217,600 |
| Apr 26, 2022 | 94.61 | 95.97 | 89.96 | 90.64 | 90.64 | 7,081,100 |
| Apr 25, 2022 | 91.50 | 91.75 | 88.76 | 90.96 | 90.96 | 5,029,800 |
| Apr 22, 2022 | 95.96 | 96.12 | 92.02 | 92.18 | 92.18 | 4,111,600 |
| Apr 21, 2022 | 98.71 | 98.88 | 95.79 | 96.05 | 96.05 | 3,600,300 |
| Apr 20, 2022 | 96.06 | 98.44 | 95.65 | 98.22 | 98.22 | 3,258,600 |
| Apr 19, 2022 | 95.55 | 96.05 | 94.01 | 95.93 | 95.93 | 3,848,700 |
| Apr 18, 2022 | 95.76 | 97.70 | 95.31 | 96.46 | 96.46 | 3,077,900 |
| Apr 14, 2022 | 95.94 | 97.64 | 95.73 | 96.91 | 96.91 | 2,459,800 |
| Apr 13, 2022 | 95.28 | 96.15 | 93.91 | 95.55 | 95.55 | 2,781,600 |
| Apr 12, 2022 | 95.02 | 96.30 | 94.27 | 95.07 | 95.07 | 4,400,600 |
| Apr 11, 2022 | 96.91 | 96.99 | 94.51 | 94.57 | 94.57 | 3,784,600 |
| Apr 08, 2022 | 95.07 | 96.03 | 94.16 | 95.25 | 95.25 | 4,721,300 |
| Apr 07, 2022 | 92.83 | 94.45 | 92.18 | 93.98 | 93.98 | 2,818,400 |
| Apr 06, 2022 | 91.32 | 93.40 | 91.17 | 92.83 | 92.83 | 4,388,700 |
| Apr 05, 2022 | 90.20 | 91.46 | 90.07 | 90.90 | 90.90 | 3,187,400 |
| Apr 04, 2022 | 91.46 | 91.54 | 89.45 | 90.43 | 90.43 | 2,826,700 |
| Apr 01, 2022 | 90.66 | 91.49 | 90.25 | 91.17 | 91.17 | 2,762,000 |
| Mar 31, 2022 | 88.89 | 90.79 | 88.62 | 90.26 | 90.26 | 3,966,000 |
| Mar 30, 2022 | 88.33 | 89.80 | 88.33 | 89.30 | 89.30 | 3,247,900 |
| Mar 29, 2022 | 90.00 | 90.30 | 85.66 | 87.84 | 87.84 | 9,529,000 |
| Mar 28, 2022 | 92.98 | 93.10 | 91.57 | 92.35 | 92.35 | 3,924,000 |
| Mar 25, 2022 | 90.39 | 93.50 | 90.36 | 93.49 | 93.49 | 4,799,700 |
| Mar 24, 2022 | 89.50 | 91.10 | 89.24 | 90.43 | 90.43 | 5,208,300 |
| Mar 23, 2022 | 88.00 | 89.53 | 87.41 | 89.09 | 89.09 | 7,256,600 |
| Mar 22, 2022 | 87.50 | 87.81 | 86.58 | 87.56 | 87.56 | 3,166,300 |
| Mar 21, 2022 | 85.33 | 87.50 | 85.26 | 87.16 | 87.16 | 4,747,800 |
| Mar 18, 2022 | 83.71 | 84.04 | 82.22 | 83.98 | 83.98 | 9,221,900 |
| Mar 17, 2022 | 81.76 | 83.81 | 81.76 | 83.78 | 83.78 | 3,530,800 |
| Mar 16, 2022 | 82.90 | 82.90 | 80.02 | 81.45 | 81.45 | 4,989,000 |
| Mar 15, 2022 | 82.53 | 83.35 | 81.38 | 82.81 | 82.81 | 3,693,000 |
| Mar 14, 2022 | 84.00 | 84.15 | 81.11 | 82.57 | 82.57 | 3,647,200 |
| Mar 11, 2022 | 84.88 | 85.29 | 83.56 | 83.60 | 83.60 | 3,017,200 |
| Mar 10, 2022 | 81.69 | 84.45 | 81.09 | 84.31 | 84.31 | 3,395,900 |
| Mar 09, 2022 | 83.29 | 83.60 | 80.44 | 81.78 | 81.78 | 5,769,900 |
| Mar 08, 2022 | 84.10 | 86.40 | 83.09 | 83.13 | 83.13 | 5,457,600 |
| Mar 07, 2022 | 84.90 | 87.99 | 83.06 | 83.97 | 83.97 | 8,597,900 |
| Mar 04, 2022 | 81.52 | 83.11 | 80.85 | 82.80 | 82.80 | 5,050,600 |
| Mar 03, 2022 | 81.63 | 82.40 | 80.56 | 81.93 | 81.93 | 5,261,800 |
| Mar 02, 2022 | 78.67 | 80.59 | 78.62 | 80.28 | 80.28 | 2,863,700 |
| Mar 01, 2022 | 78.63 | 79.25 | 77.52 | 77.99 | 77.99 | 3,285,100 |
| Feb 28, 2022 | 77.59 | 78.79 | 77.44 | 78.45 | 78.45 | 4,347,400 |
| Feb 25, 2022 | 76.47 | 79.06 | 76.39 | 78.90 | 78.90 | 3,479,100 |
| Feb 24, 2022 | 74.14 | 75.98 | 73.35 | 75.85 | 75.85 | 3,623,300 |
| Feb 23, 2022 | 77.36 | 77.37 | 75.11 | 75.24 | 75.24 | 2,054,700 |
| Feb 22, 2022 | 76.51 | 77.28 | 76.08 | 76.71 | 76.71 | 3,039,800 |
| Feb 18, 2022 | 76.50 | 77.19 | 76.00 | 76.39 | 76.39 | 4,011,100 |
| Feb 17, 2022 | 76.07 | 76.87 | 75.65 | 76.65 | 76.65 | 1,859,000 |
| Feb 16, 2022 | 76.73 | 77.71 | 76.45 | 76.90 | 76.90 | 2,292,300 |
| Feb 15, 2022 | 76.15 | 77.19 | 76.03 | 76.80 | 76.80 | 2,007,100 |
| Feb 14, 2022 | 76.41 | 76.75 | 74.78 | 76.12 | 76.12 | 2,637,300 |
| Feb 11, 2022 | 76.42 | 77.40 | 75.84 | 76.47 | 76.47 | 2,563,600 |
| Feb 10, 2022 | 77.23 | 78.03 | 76.09 | 76.44 | 76.44 | 2,423,600 |
| Feb 09, 2022 | 77.20 | 77.82 | 77.02 | 77.28 | 77.28 | 3,827,700 |
| Feb 08, 2022 | 76.30 | 77.10 | 75.98 | 76.69 | 76.69 | 2,416,200 |
| Feb 07, 2022 | 75.91 | 76.29 | 75.27 | 75.98 | 75.98 | 2,111,600 |
| Feb 07, 2022 | 0.4 Dividend | |||||
| Feb 04, 2022 | 75.96 | 76.29 | 74.61 | 75.71 | 75.31 | 2,435,500 |
| Feb 03, 2022 | 76.01 | 76.46 | 75.15 | 75.67 | 75.27 | 2,116,200 |
| Feb 02, 2022 | 75.47 | 76.84 | 75.20 | 76.69 | 76.28 | 2,841,200 |
| Feb 01, 2022 | 75.20 | 75.75 | 74.74 | 75.53 | 75.13 | 2,791,000 |
| Jan 31, 2022 | 75.33 | 75.57 | 73.60 | 75.00 | 74.60 | 5,621,300 |
| Jan 28, 2022 | 74.16 | 75.96 | 74.00 | 75.92 | 75.52 | 5,871,300 |
| Jan 27, 2022 | 72.84 | 75.23 | 72.75 | 74.20 | 73.81 | 8,203,000 |
| Jan 26, 2022 | 69.99 | 72.52 | 69.63 | 72.27 | 71.89 | 6,153,400 |
| Jan 25, 2022 | 67.50 | 68.95 | 65.64 | 68.37 | 68.01 | 4,188,200 |
| Jan 24, 2022 | 68.40 | 68.82 | 66.70 | 68.59 | 68.23 | 4,235,400 |
| Jan 21, 2022 | 69.23 | 69.66 | 68.33 | 68.94 | 68.58 | 5,093,300 |
| Jan 20, 2022 | 71.09 | 71.41 | 68.81 | 68.89 | 68.53 | 3,803,700 |
| Jan 19, 2022 | 71.56 | 72.12 | 71.00 | 71.00 | 70.62 | 2,638,500 |
| Jan 18, 2022 | 70.96 | 71.52 | 70.47 | 71.27 | 70.89 | 2,094,000 |
| Jan 14, 2022 | 70.84 | 71.67 | 70.42 | 71.55 | 71.17 | 1,757,300 |
| Jan 13, 2022 | 70.65 | 71.23 | 70.58 | 70.90 | 70.53 | 1,930,600 |
| Jan 12, 2022 | 70.55 | 70.95 | 69.81 | 70.42 | 70.05 | 2,224,000 |
| Jan 11, 2022 | 70.20 | 70.57 | 69.57 | 70.48 | 70.11 | 2,483,000 |
| Jan 10, 2022 | 69.82 | 70.50 | 69.19 | 69.93 | 69.56 | 2,583,700 |
| Jan 07, 2022 | 69.34 | 69.86 | 68.95 | 69.81 | 69.44 | 2,029,200 |
| Jan 06, 2022 | 69.04 | 69.67 | 68.81 | 69.22 | 68.85 | 1,920,000 |
| Jan 05, 2022 | 69.21 | 69.67 | 68.57 | 68.61 | 68.25 | 2,665,400 |
| Jan 04, 2022 | 68.56 | 69.69 | 68.38 | 69.15 | 68.78 | 2,898,800 |
| Jan 03, 2022 | 67.60 | 68.16 | 67.37 | 67.89 | 67.53 | 2,134,200 |
| Dec 31, 2021 | 66.70 | 67.76 | 66.60 | 67.59 | 67.23 | 1,330,500 |
| Dec 30, 2021 | 67.20 | 67.41 | 66.83 | 66.86 | 66.51 | 906,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
