Mail

ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 08, 2020	39.20	39.38	38.43	38.68	38.68	2,520,300
Jul. 07, 2020	39.20	39.38	39.01	39.22	39.22	2,271,900
Jul. 06, 2020	40.14	40.36	39.31	39.67	39.67	1,961,000
Jul. 02, 2020	40.01	40.51	39.52	39.56	39.56	2,647,400
Jul. 01, 2020	40.10	40.10	39.33	39.41	39.41	1,991,300
Jun. 30, 2020	39.74	40.05	39.45	39.90	39.90	2,839,600
Jun. 29, 2020	39.37	39.87	39.21	39.66	39.66	1,799,700
Jun. 26, 2020	39.82	39.86	38.72	38.93	38.93	4,166,900
Jun. 25, 2020	39.16	40.05	39.01	39.95	39.95	2,568,900
Jun. 24, 2020	39.43	39.60	38.93	39.32	39.32	3,655,800
Jun. 23, 2020	40.50	40.50	39.92	39.93	39.93	2,217,200
Jun. 22, 2020	40.09	40.22	39.51	40.00	40.00	1,551,400
Jun. 19, 2020	41.25	41.67	40.19	40.24	40.24	5,032,300
Jun. 18, 2020	40.11	40.66	39.94	40.58	40.58	2,139,600
Jun. 17, 2020	41.01	41.01	40.15	40.47	40.47	2,347,200
Jun. 16, 2020	40.73	41.40	40.19	40.75	40.75	2,780,800
Jun. 15, 2020	38.25	39.58	38.04	39.50	39.50	2,955,000
Jun. 12, 2020	39.60	39.97	38.66	39.43	39.43	3,304,600
Jun. 11, 2020	40.15	40.39	38.55	38.60	38.60	3,486,800
Jun. 10, 2020	42.31	42.40	41.28	41.34	41.34	4,093,400
Jun. 09, 2020	42.12	42.70	41.88	42.38	42.38	3,929,400
Jun. 08, 2020	42.52	42.92	41.89	42.89	42.89	4,290,500
Jun. 05, 2020	41.95	42.88	41.95	42.52	42.52	3,539,700
Jun. 04, 2020	40.24	41.16	40.03	41.14	41.14	2,463,500
Jun. 03, 2020	40.00	40.63	39.94	40.51	40.51	2,280,500
Jun. 02, 2020	39.00	39.71	38.83	39.67	39.67	2,902,300
Jun. 01, 2020	39.08	39.08	38.49	38.89	38.89	2,563,100
May 29, 2020	38.64	39.45	38.49	39.31	39.31	3,755,800
May 28, 2020	39.67	39.67	38.89	39.00	39.00	4,333,100
May 27, 2020	37.72	39.00	37.72	39.00	39.00	4,187,100
May 26, 2020	36.31	37.35	36.30	37.13	37.13	2,720,900
May 22, 2020	35.05	35.41	34.81	35.38	35.38	1,745,700
May 21, 2020	35.10	35.32	34.89	35.12	35.12	1,817,300
May 20, 2020	35.17	35.45	35.02	35.35	35.35	1,955,300
May 19, 2020	35.43	35.44	34.76	34.82	34.82	1,980,700
May 19, 2020	0.36 Dividend
May 18, 2020	35.21	35.99	35.18	35.80	35.44	2,599,800
May 15, 2020	34.00	34.77	33.91	34.12	33.78	6,204,700
May 14, 2020	33.42	34.22	33.01	34.16	33.82	2,448,700
May 13, 2020	34.50	34.80	33.63	33.84	33.50	2,888,800
May 12, 2020	35.87	36.03	34.66	34.74	34.39	2,321,900
May 11, 2020	36.00	36.08	35.07	35.43	35.07	2,588,600
May 08, 2020	35.40	36.49	35.25	36.39	36.02	2,890,500
May 07, 2020	34.89	35.22	34.69	34.76	34.41	2,964,600
May 06, 2020	35.08	35.31	34.31	34.40	34.05	2,934,400
May 05, 2020	35.15	35.57	34.92	34.96	34.61	2,623,400
May 04, 2020	34.77	34.96	34.35	34.76	34.41	2,530,500
May 01, 2020	36.66	36.93	34.94	35.12	34.77	2,772,900
Apr. 30, 2020	38.40	38.71	37.05	37.14	36.77	4,571,000
Apr. 29, 2020	37.90	38.60	37.64	38.41	38.02	3,875,400
Apr. 28, 2020	37.17	37.31	36.31	37.17	36.80	2,657,800
Apr. 27, 2020	35.87	36.71	35.81	36.54	36.17	1,906,500
Apr. 24, 2020	36.08	36.16	35.36	35.99	35.63	2,244,700
Apr. 23, 2020	35.59	36.20	35.47	35.74	35.38	2,417,400
Apr. 22, 2020	35.52	35.71	34.76	35.40	35.04	3,132,800
Apr. 21, 2020	35.76	35.78	34.86	35.00	34.65	2,906,600
Apr. 20, 2020	36.57	37.49	36.31	36.34	35.97	2,588,400
Apr. 17, 2020	36.70	37.35	36.31	37.19	36.82	3,870,200
Apr. 16, 2020	35.63	35.90	34.68	35.66	35.30	2,736,900
Apr. 15, 2020	36.24	36.50	35.23	35.49	35.13	2,691,000
Apr. 14, 2020	36.86	37.52	36.44	37.24	36.87	3,445,500
Apr. 13, 2020	37.26	37.40	35.65	36.07	35.71	3,178,500
Apr. 09, 2020	36.79	37.84	36.66	37.58	37.20	4,278,700
Apr. 08, 2020	36.23	36.84	35.77	36.48	36.11	2,560,500
Apr. 07, 2020	36.81	37.58	35.86	35.98	35.62	3,180,800
Apr. 06, 2020	35.84	36.02	35.26	35.78	35.42	5,224,600
Apr. 03, 2020	34.05	34.78	33.85	34.65	34.30	2,582,000
Apr. 02, 2020	33.72	35.20	33.54	34.33	33.98	3,022,600
Apr. 01, 2020	33.70	34.97	33.52	33.87	33.53	3,496,900
Mar. 31, 2020	35.86	36.48	34.73	35.18	34.83	3,882,200
Mar. 30, 2020	33.78	36.00	33.28	35.83	35.47	3,215,300
Mar. 27, 2020	33.50	34.43	33.15	33.50	33.16	3,277,700
Mar. 26, 2020	33.12	34.79	32.83	34.46	34.11	3,556,900
Mar. 25, 2020	32.38	34.03	31.88	32.70	32.37	3,921,500
Mar. 24, 2020	30.85	32.49	30.50	32.32	31.99	5,301,800
Mar. 23, 2020	30.22	31.00	28.92	29.31	29.02	4,870,400
Mar. 20, 2020	33.89	33.89	30.43	30.61	30.30	5,009,900
Mar. 19, 2020	32.92	35.00	31.60	33.46	33.12	3,483,900
Mar. 18, 2020	33.13	33.33	31.06	33.02	32.69	4,471,500
Mar. 17, 2020	33.53	35.28	33.10	35.26	34.91	4,465,100
Mar. 16, 2020	31.10	34.59	31.01	32.68	32.35	5,685,000
Mar. 13, 2020	33.01	34.69	31.33	34.64	34.29	6,236,600
Mar. 12, 2020	32.97	33.76	31.46	31.54	31.22	7,272,700
Mar. 11, 2020	35.71	36.33	34.57	35.07	34.72	4,993,300
Mar. 10, 2020	36.46	37.15	34.66	37.12	36.75	7,447,300
Mar. 09, 2020	35.49	37.54	34.98	35.30	34.95	6,747,000
Mar. 06, 2020	36.95	38.11	36.90	37.64	37.26	4,051,200
Mar. 05, 2020	38.38	38.85	38.01	38.33	37.94	2,848,400
Mar. 04, 2020	38.77	39.39	38.33	39.37	38.97	2,971,300
Mar. 03, 2020	38.57	39.60	37.84	38.06	37.68	4,886,600
Mar. 02, 2020	38.19	38.84	37.57	38.84	38.45	4,829,300
Feb. 28, 2020	36.63	37.65	35.78	37.65	37.27	8,056,800
Feb. 27, 2020	39.25	39.31	37.59	37.62	37.24	4,476,100
Feb. 26, 2020	40.66	41.12	39.86	39.87	39.47	5,251,700
Feb. 25, 2020	42.89	42.94	40.39	40.43	40.02	3,364,800
Feb. 24, 2020	42.76	43.01	42.50	42.82	42.39	3,011,000
Feb. 21, 2020	44.09	44.15	43.58	43.90	43.46	2,645,800
Feb. 20, 2020	43.75	44.33	43.68	44.23	43.79	1,951,000
Feb. 19, 2020	44.50	44.53	43.88	43.97	43.53	2,257,000
Feb. 18, 2020	44.48	44.65	44.16	44.45	44.00	2,512,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...