Canada markets open in 7 hours 47 minutes

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.49+0.51 (+1.11%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 202046.3346.8146.0646.4946.492,584,000
Sep. 29, 202046.5846.5845.7445.9845.981,718,800
Sep. 28, 202046.6847.1046.4446.5046.502,514,300
Sep. 25, 202045.1346.1345.0446.0846.081,993,100
Sep. 24, 202045.1645.8144.5845.4745.471,607,200
Sep. 23, 202046.9847.2045.1045.1645.163,229,000
Sep. 22, 202046.3747.0146.3347.0047.004,315,600
Sep. 21, 202046.9647.0345.9146.5146.515,648,400
Sep. 18, 202047.4948.5647.4947.6447.647,380,600
Sep. 17, 202047.3448.1047.0247.7747.775,066,300
Sep. 16, 202047.5448.2147.5347.6647.664,542,000
Sep. 15, 202047.7847.9047.2747.4747.472,795,900
Sep. 14, 202047.0047.7646.9647.5047.503,331,600
Sep. 11, 202046.1346.9746.0146.8946.893,286,500
Sep. 10, 202045.8646.5945.8646.0246.023,122,100
Sep. 09, 202045.5146.3445.4746.0546.053,267,300
Sep. 08, 202046.3046.6245.2245.2245.226,292,900
Sep. 04, 202046.0646.7045.9846.4946.494,156,800
Sep. 03, 202045.8346.4945.5145.8145.813,940,400
Sep. 02, 202045.2145.8845.1245.7445.743,050,500
Sep. 01, 202044.5245.1644.4245.1445.142,805,500
Aug. 31, 202044.9344.9744.5544.7644.762,306,300
Aug. 28, 202044.7044.9744.2744.9044.902,279,100
Aug. 27, 202044.5844.9144.4644.7244.722,906,500
Aug. 26, 202044.4844.6444.0244.4844.481,782,600
Aug. 25, 202044.7944.9244.0844.3044.302,025,300
Aug. 24, 202043.8244.4643.6444.4544.452,211,500
Aug. 21, 202043.3843.6743.2143.5943.592,381,900
Aug. 20, 202043.4243.6643.2143.4943.491,723,100
Aug. 19, 202044.1344.5843.8944.0644.061,847,000
Aug. 18, 202044.1844.5444.0344.3144.311,574,100
Aug. 18, 20200.36 Dividend
Aug. 17, 202044.5344.7844.3044.3944.031,907,100
Aug. 14, 202044.1944.7244.0744.5944.231,633,700
Aug. 13, 202044.5244.8944.1644.4344.072,317,300
Aug. 12, 202044.8344.9144.3744.4544.091,940,100
Aug. 11, 202045.0045.2144.3244.3944.032,169,500
Aug. 10, 202044.1444.7644.1344.4944.131,936,800
Aug. 07, 202043.3744.1043.2944.0343.672,241,400
Aug. 06, 202043.3143.7943.3043.5543.201,745,900
Aug. 05, 202043.0043.4642.9243.3442.992,246,000
Aug. 04, 202042.8342.9042.4742.7242.371,979,200
Aug. 03, 202042.9743.3442.7142.9342.582,236,200
Jul. 31, 202043.2643.5842.0342.8342.483,500,900
Jul. 30, 202043.0043.6042.7343.3643.012,856,600
Jul. 29, 202043.0043.2842.5742.9242.572,714,700
Jul. 28, 202042.1342.9742.1342.5942.242,556,200
Jul. 27, 202041.3242.1540.8042.1341.792,290,700
Jul. 24, 202042.3942.7041.9742.0941.752,458,800
Jul. 23, 202041.3042.2741.2042.2641.922,616,600
Jul. 22, 202040.7841.3040.5941.1640.831,862,800
Jul. 21, 202040.3641.3440.3040.8640.531,855,400
Jul. 20, 202041.0041.0040.2240.2239.892,115,300
Jul. 17, 202041.0841.3340.9041.1740.841,974,200
Jul. 16, 202040.8241.3440.5840.9640.632,496,600
Jul. 15, 202041.0041.2040.6040.9040.572,132,500
Jul. 14, 202039.7940.5739.4440.4440.112,169,700
Jul. 13, 202039.7640.1539.5439.7639.443,270,200
Jul. 10, 202037.9039.4037.9039.3839.061,869,300
Jul. 09, 202038.4838.4937.5437.8137.502,281,700
Jul. 08, 202039.2039.3838.4338.6838.372,520,300
Jul. 07, 202039.2039.3839.0139.2238.902,271,900
Jul. 06, 202040.1440.3639.3139.6739.351,961,000
Jul. 02, 202040.0140.5139.5239.5639.242,647,400
Jul. 01, 202040.1040.1039.3339.4139.091,991,300
Jun. 30, 202039.7440.0539.4539.9039.582,839,600
Jun. 29, 202039.3739.8739.2139.6639.341,799,700
Jun. 26, 202039.8239.8638.7238.9338.614,166,900
Jun. 25, 202039.1640.0539.0139.9539.632,568,900
Jun. 24, 202039.4339.6038.9339.3239.003,655,800
Jun. 23, 202040.5040.5039.9239.9339.612,217,200
Jun. 22, 202040.0940.2239.5140.0039.681,551,400
Jun. 19, 202041.2541.6740.1940.2439.915,032,300
Jun. 18, 202040.1140.6639.9440.5840.252,139,600
Jun. 17, 202041.0141.0140.1540.4740.142,347,200
Jun. 16, 202040.7341.4040.1940.7540.422,780,800
Jun. 15, 202038.2539.5838.0439.5039.182,955,000
Jun. 12, 202039.6039.9738.6639.4339.113,304,600
Jun. 11, 202040.1540.3938.5538.6038.293,486,800
Jun. 10, 202042.3142.4041.2841.3441.004,093,400
Jun. 09, 202042.1242.7041.8842.3842.043,929,400
Jun. 08, 202042.5242.9241.8942.8942.544,290,500
Jun. 05, 202041.9542.8841.9542.5242.183,539,700
Jun. 04, 202040.2441.1640.0341.1440.812,463,500
Jun. 03, 202040.0040.6339.9440.5140.182,280,500
Jun. 02, 202039.0039.7138.8339.6739.352,902,300
Jun. 01, 202039.0839.0838.4938.8938.572,563,100
May 29, 202038.6439.4538.4939.3138.993,755,800
May 28, 202039.6739.6738.8939.0038.684,333,100
May 27, 202037.7239.0037.7239.0038.684,187,100
May 26, 202036.3137.3536.3037.1336.832,720,900
May 22, 202035.0535.4134.8135.3835.091,745,700
May 21, 202035.1035.3234.8935.1234.841,817,300
May 20, 202035.1735.4535.0235.3535.061,955,300
May 19, 202035.4335.4434.7634.8234.541,980,700
May 19, 20200.36 Dividend
May 18, 202035.2135.9935.1835.8035.152,599,800
May 15, 202034.0034.7733.9134.1233.506,204,700
May 14, 202033.4234.2233.0134.1633.542,448,700
May 13, 202034.5034.8033.6333.8433.232,888,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...