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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 30, 2020	46.33	46.81	46.06	46.49	46.49	2,584,000
Sep. 29, 2020	46.58	46.58	45.74	45.98	45.98	1,718,800
Sep. 28, 2020	46.68	47.10	46.44	46.50	46.50	2,514,300
Sep. 25, 2020	45.13	46.13	45.04	46.08	46.08	1,993,100
Sep. 24, 2020	45.16	45.81	44.58	45.47	45.47	1,607,200
Sep. 23, 2020	46.98	47.20	45.10	45.16	45.16	3,229,000
Sep. 22, 2020	46.37	47.01	46.33	47.00	47.00	4,315,600
Sep. 21, 2020	46.96	47.03	45.91	46.51	46.51	5,648,400
Sep. 18, 2020	47.49	48.56	47.49	47.64	47.64	7,380,600
Sep. 17, 2020	47.34	48.10	47.02	47.77	47.77	5,066,300
Sep. 16, 2020	47.54	48.21	47.53	47.66	47.66	4,542,000
Sep. 15, 2020	47.78	47.90	47.27	47.47	47.47	2,795,900
Sep. 14, 2020	47.00	47.76	46.96	47.50	47.50	3,331,600
Sep. 11, 2020	46.13	46.97	46.01	46.89	46.89	3,286,500
Sep. 10, 2020	45.86	46.59	45.86	46.02	46.02	3,122,100
Sep. 09, 2020	45.51	46.34	45.47	46.05	46.05	3,267,300
Sep. 08, 2020	46.30	46.62	45.22	45.22	45.22	6,292,900
Sep. 04, 2020	46.06	46.70	45.98	46.49	46.49	4,156,800
Sep. 03, 2020	45.83	46.49	45.51	45.81	45.81	3,940,400
Sep. 02, 2020	45.21	45.88	45.12	45.74	45.74	3,050,500
Sep. 01, 2020	44.52	45.16	44.42	45.14	45.14	2,805,500
Aug. 31, 2020	44.93	44.97	44.55	44.76	44.76	2,306,300
Aug. 28, 2020	44.70	44.97	44.27	44.90	44.90	2,279,100
Aug. 27, 2020	44.58	44.91	44.46	44.72	44.72	2,906,500
Aug. 26, 2020	44.48	44.64	44.02	44.48	44.48	1,782,600
Aug. 25, 2020	44.79	44.92	44.08	44.30	44.30	2,025,300
Aug. 24, 2020	43.82	44.46	43.64	44.45	44.45	2,211,500
Aug. 21, 2020	43.38	43.67	43.21	43.59	43.59	2,381,900
Aug. 20, 2020	43.42	43.66	43.21	43.49	43.49	1,723,100
Aug. 19, 2020	44.13	44.58	43.89	44.06	44.06	1,847,000
Aug. 18, 2020	44.18	44.54	44.03	44.31	44.31	1,574,100
Aug. 18, 2020	0.36 Dividend
Aug. 17, 2020	44.53	44.78	44.30	44.39	44.03	1,907,100
Aug. 14, 2020	44.19	44.72	44.07	44.59	44.23	1,633,700
Aug. 13, 2020	44.52	44.89	44.16	44.43	44.07	2,317,300
Aug. 12, 2020	44.83	44.91	44.37	44.45	44.09	1,940,100
Aug. 11, 2020	45.00	45.21	44.32	44.39	44.03	2,169,500
Aug. 10, 2020	44.14	44.76	44.13	44.49	44.13	1,936,800
Aug. 07, 2020	43.37	44.10	43.29	44.03	43.67	2,241,400
Aug. 06, 2020	43.31	43.79	43.30	43.55	43.20	1,745,900
Aug. 05, 2020	43.00	43.46	42.92	43.34	42.99	2,246,000
Aug. 04, 2020	42.83	42.90	42.47	42.72	42.37	1,979,200
Aug. 03, 2020	42.97	43.34	42.71	42.93	42.58	2,236,200
Jul. 31, 2020	43.26	43.58	42.03	42.83	42.48	3,500,900
Jul. 30, 2020	43.00	43.60	42.73	43.36	43.01	2,856,600
Jul. 29, 2020	43.00	43.28	42.57	42.92	42.57	2,714,700
Jul. 28, 2020	42.13	42.97	42.13	42.59	42.24	2,556,200
Jul. 27, 2020	41.32	42.15	40.80	42.13	41.79	2,290,700
Jul. 24, 2020	42.39	42.70	41.97	42.09	41.75	2,458,800
Jul. 23, 2020	41.30	42.27	41.20	42.26	41.92	2,616,600
Jul. 22, 2020	40.78	41.30	40.59	41.16	40.83	1,862,800
Jul. 21, 2020	40.36	41.34	40.30	40.86	40.53	1,855,400
Jul. 20, 2020	41.00	41.00	40.22	40.22	39.89	2,115,300
Jul. 17, 2020	41.08	41.33	40.90	41.17	40.84	1,974,200
Jul. 16, 2020	40.82	41.34	40.58	40.96	40.63	2,496,600
Jul. 15, 2020	41.00	41.20	40.60	40.90	40.57	2,132,500
Jul. 14, 2020	39.79	40.57	39.44	40.44	40.11	2,169,700
Jul. 13, 2020	39.76	40.15	39.54	39.76	39.44	3,270,200
Jul. 10, 2020	37.90	39.40	37.90	39.38	39.06	1,869,300
Jul. 09, 2020	38.48	38.49	37.54	37.81	37.50	2,281,700
Jul. 08, 2020	39.20	39.38	38.43	38.68	38.37	2,520,300
Jul. 07, 2020	39.20	39.38	39.01	39.22	38.90	2,271,900
Jul. 06, 2020	40.14	40.36	39.31	39.67	39.35	1,961,000
Jul. 02, 2020	40.01	40.51	39.52	39.56	39.24	2,647,400
Jul. 01, 2020	40.10	40.10	39.33	39.41	39.09	1,991,300
Jun. 30, 2020	39.74	40.05	39.45	39.90	39.58	2,839,600
Jun. 29, 2020	39.37	39.87	39.21	39.66	39.34	1,799,700
Jun. 26, 2020	39.82	39.86	38.72	38.93	38.61	4,166,900
Jun. 25, 2020	39.16	40.05	39.01	39.95	39.63	2,568,900
Jun. 24, 2020	39.43	39.60	38.93	39.32	39.00	3,655,800
Jun. 23, 2020	40.50	40.50	39.92	39.93	39.61	2,217,200
Jun. 22, 2020	40.09	40.22	39.51	40.00	39.68	1,551,400
Jun. 19, 2020	41.25	41.67	40.19	40.24	39.91	5,032,300
Jun. 18, 2020	40.11	40.66	39.94	40.58	40.25	2,139,600
Jun. 17, 2020	41.01	41.01	40.15	40.47	40.14	2,347,200
Jun. 16, 2020	40.73	41.40	40.19	40.75	40.42	2,780,800
Jun. 15, 2020	38.25	39.58	38.04	39.50	39.18	2,955,000
Jun. 12, 2020	39.60	39.97	38.66	39.43	39.11	3,304,600
Jun. 11, 2020	40.15	40.39	38.55	38.60	38.29	3,486,800
Jun. 10, 2020	42.31	42.40	41.28	41.34	41.00	4,093,400
Jun. 09, 2020	42.12	42.70	41.88	42.38	42.04	3,929,400
Jun. 08, 2020	42.52	42.92	41.89	42.89	42.54	4,290,500
Jun. 05, 2020	41.95	42.88	41.95	42.52	42.18	3,539,700
Jun. 04, 2020	40.24	41.16	40.03	41.14	40.81	2,463,500
Jun. 03, 2020	40.00	40.63	39.94	40.51	40.18	2,280,500
Jun. 02, 2020	39.00	39.71	38.83	39.67	39.35	2,902,300
Jun. 01, 2020	39.08	39.08	38.49	38.89	38.57	2,563,100
May 29, 2020	38.64	39.45	38.49	39.31	38.99	3,755,800
May 28, 2020	39.67	39.67	38.89	39.00	38.68	4,333,100
May 27, 2020	37.72	39.00	37.72	39.00	38.68	4,187,100
May 26, 2020	36.31	37.35	36.30	37.13	36.83	2,720,900
May 22, 2020	35.05	35.41	34.81	35.38	35.09	1,745,700
May 21, 2020	35.10	35.32	34.89	35.12	34.84	1,817,300
May 20, 2020	35.17	35.45	35.02	35.35	35.06	1,955,300
May 19, 2020	35.43	35.44	34.76	34.82	34.54	1,980,700
May 19, 2020	0.36 Dividend
May 18, 2020	35.21	35.99	35.18	35.80	35.15	2,599,800
May 15, 2020	34.00	34.77	33.91	34.12	33.50	6,204,700
May 14, 2020	33.42	34.22	33.01	34.16	33.54	2,448,700
May 13, 2020	34.50	34.80	33.63	33.84	33.23	2,888,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,121.38-90.14(-0.56%)

S&P 5003,363.00+27.53(+0.83%)

DOW27,781.70+329.04(+1.20%)

Archer-Daniels-Midland Company (ADM)

S&P/TSX
16,121.38
-90.14(-0.56%)

S&P 500
3,363.00
+27.53(+0.83%)

DOW
27,781.70
+329.04(+1.20%)