Canada Markets close in 14 mins

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
82.43+0.15 (+0.18%)
As of 03:45PM EST. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202382.3082.9382.0082.4382.431,820,459
Feb 03, 202383.0083.6982.0782.2882.282,702,800
Feb 02, 202382.3783.0081.0982.3182.315,729,200
Feb 01, 202382.7483.8482.5383.3783.375,673,900
Jan 31, 202381.5682.9881.1182.8582.855,008,000
Jan 30, 202383.1383.3381.9382.2582.254,036,400
Jan 27, 202385.3085.6783.3483.6383.633,527,600
Jan 26, 202386.0986.2682.8184.9084.904,499,600
Jan 25, 202384.8385.6084.1485.5785.573,000,400
Jan 24, 202384.6585.9183.1085.7785.772,458,100
Jan 23, 202384.7084.7283.2484.3584.354,333,100
Jan 20, 202385.3985.6383.9684.7584.7510,149,900
Jan 19, 202385.1887.0085.0985.3185.313,148,500
Jan 18, 202388.0088.3184.8985.0085.003,522,600
Jan 17, 202388.5689.3288.0888.0988.092,744,500
Jan 13, 202387.0088.7187.0088.4088.402,488,300
Jan 12, 202386.8087.6486.1687.3987.392,813,100
Jan 11, 202386.7686.8486.0286.6886.682,692,500
Jan 10, 202385.6886.4085.1786.2386.232,615,000
Jan 09, 202386.0087.0585.3185.3785.373,935,900
Jan 06, 202384.8986.3984.4485.9585.954,058,600
Jan 05, 202386.1786.3983.5584.2384.235,358,900
Jan 04, 202389.4189.4186.0686.3986.395,116,400
Jan 03, 202392.7592.8589.0289.6589.652,286,000
Dec 30, 202292.3793.0892.0592.8592.851,659,300
Dec 29, 202293.8894.2193.0393.1293.121,497,200
Dec 28, 202295.9095.9093.1693.6293.621,576,600
Dec 27, 202294.9996.1694.9595.9195.911,465,600
Dec 23, 202293.9294.6593.6594.6294.621,106,700
Dec 22, 202294.1294.2691.9693.4993.491,378,300
Dec 21, 202293.2394.4992.6194.2794.271,497,200
Dec 20, 202292.7293.9192.3092.9492.941,993,300
Dec 19, 202293.0094.1791.7892.6592.651,965,600
Dec 16, 202291.5792.7990.5392.3192.318,366,200
Dec 15, 202292.1093.2791.9792.4292.422,661,600
Dec 14, 202294.2894.6192.5992.8092.802,777,200
Dec 13, 202294.4094.7092.6293.2393.232,333,200
Dec 12, 202292.0493.5191.2293.3393.332,011,100
Dec 09, 202292.5093.3891.8391.8891.882,764,100
Dec 08, 202294.0094.1591.7692.4092.401,956,000
Dec 07, 202291.2293.3791.2093.1793.173,130,900
Dec 06, 202290.6792.0989.8490.8590.852,664,400
Dec 05, 202290.7292.4689.9590.7790.773,663,500
Dec 02, 202291.0192.1590.1691.7191.713,558,200
Dec 01, 202297.7097.9091.2191.3291.325,141,200
Nov 30, 202296.9697.8595.0597.5097.504,193,300
Nov 29, 202296.6997.8196.0396.4596.451,661,400
Nov 28, 202296.9397.4595.9796.2596.252,120,900
Nov 25, 202297.2797.5596.8597.4097.40748,800
Nov 23, 202297.3998.1296.6796.7896.781,657,600
Nov 22, 202296.8097.7896.3197.6797.672,354,500
Nov 21, 202295.2597.3994.1796.1196.113,572,200
Nov 18, 202295.0395.6194.1195.1595.151,983,600
Nov 17, 202294.4295.1393.8494.6094.601,803,600
Nov 16, 202294.0195.7093.8095.1995.192,010,200
Nov 15, 202294.6894.8592.9694.5394.532,778,800
Nov 14, 202293.3996.0893.1094.2894.282,871,700
Nov 11, 202294.7295.2291.7493.0793.072,537,800
Nov 10, 202295.4095.9093.4494.2894.282,526,500
Nov 09, 202295.7996.2092.6293.0693.062,478,200
Nov 08, 202295.8196.7995.2196.3996.392,132,900
Nov 07, 202295.2095.6694.2795.6095.602,821,800
Nov 04, 202297.8898.2894.9895.1995.192,787,000
Nov 03, 202295.4897.2394.3696.2896.281,992,800
Nov 02, 202295.9597.8994.8995.8095.802,797,300
Nov 01, 202297.3697.9896.3797.5397.532,324,200
Oct 31, 202295.3197.8495.2196.9896.984,720,600
Oct 28, 202294.0295.4693.4494.8894.881,901,100
Oct 27, 202294.2796.1393.7994.1394.133,210,600
Oct 26, 202292.0794.1391.8993.5993.593,741,600
Oct 25, 202290.2391.6688.5691.1491.144,168,000
Oct 24, 202289.9990.4689.1189.2889.282,253,100
Oct 21, 202287.6290.0687.2489.6989.692,222,900
Oct 20, 202289.0089.7188.0388.3388.333,182,200
Oct 19, 202287.9888.7187.4288.3588.351,786,700
Oct 18, 202286.6687.9486.3387.7787.771,912,500
Oct 17, 202284.7586.1984.7585.7685.762,484,200
Oct 14, 202289.2389.2383.3083.3883.382,997,600
Oct 13, 202284.8188.9684.5088.8488.842,066,400
Oct 12, 202286.3086.9183.8186.0386.034,447,100
Oct 11, 202285.9387.5684.6986.3086.302,587,000
Oct 10, 202286.8187.6085.8786.6186.612,261,700
Oct 07, 202284.9886.0484.3385.4485.442,396,100
Oct 06, 202285.6287.1285.2485.7585.752,512,200
Oct 05, 202285.0287.1284.7686.2786.272,244,300
Oct 04, 202284.1885.8584.0685.7085.702,378,800
Oct 03, 202281.3683.2280.9283.0383.032,619,000
Sept 30, 202281.0981.8580.2580.4580.452,436,100
Sept 29, 202282.4382.6180.1680.6180.611,818,700
Sept 28, 202281.2383.3980.4282.9182.912,074,900
Sept 27, 202282.6983.2980.4380.8280.823,584,000
Sept 26, 202281.2083.2480.9681.5181.513,084,000
Sept 23, 202284.5184.5180.2481.6581.653,590,200
Sept 22, 202286.5587.0185.5786.0786.072,400,100
Sept 21, 202287.9088.6286.0086.0086.002,087,900
Sept 20, 202286.7187.0185.4386.7586.751,916,300
Sept 19, 202283.8987.3383.7687.3387.332,584,300
Sept 16, 202284.9685.4884.0884.7784.775,615,800
Sept 15, 202286.0386.4685.0785.2685.262,245,400
Sept 14, 202285.9886.8585.3686.1786.172,824,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...