Canada Markets closed

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.92+1.72 (+2.32%)
At close: 04:00PM EST
75.83 -0.09 (-0.12%)
After hours: 07:44PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 202274.1675.9674.0075.9275.925,673,439
Jan. 27, 202272.8475.2372.7574.2074.208,203,000
Jan. 26, 202269.9972.5269.6372.2772.276,153,400
Jan. 25, 202267.5068.9565.6468.3768.374,188,200
Jan. 24, 202268.4068.8266.7068.5968.594,235,400
Jan. 21, 202269.2369.6668.3368.9468.945,093,300
Jan. 20, 202271.0971.4168.8168.8968.893,803,700
Jan. 19, 202271.5672.1271.0071.0071.002,638,500
Jan. 18, 202270.9671.5270.4771.2771.272,094,000
Jan. 14, 202270.8471.6770.4271.5571.551,757,300
Jan. 13, 202270.6571.2370.5870.9070.901,930,600
Jan. 12, 202270.5570.9569.8170.4270.422,224,000
Jan. 11, 202270.2070.5769.5770.4870.482,483,000
Jan. 10, 202269.8270.5069.1969.9369.932,583,700
Jan. 07, 202269.3469.8668.9569.8169.812,029,200
Jan. 06, 202269.0469.6768.8169.2269.221,920,000
Jan. 05, 202269.2169.6768.5768.6168.612,665,400
Jan. 04, 202268.5669.6968.3869.1569.152,898,800
Jan. 03, 202267.6068.1667.3767.8967.892,134,200
Dec. 31, 202166.7067.7666.6067.5967.591,330,500
Dec. 30, 202167.2067.4166.8366.8666.86906,900
Dec. 29, 202167.0567.4666.8767.0167.011,038,500
Dec. 28, 202166.0066.9866.0066.9366.931,049,900
Dec. 27, 202165.5466.0965.2566.0766.071,175,900
Dec. 23, 202164.8065.7264.7365.4465.442,921,100
Dec. 22, 202164.8565.2264.4064.6264.621,966,300
Dec. 21, 202164.5765.4464.5764.8364.831,958,700
Dec. 20, 202164.7164.7163.0464.2264.222,267,800
Dec. 17, 202165.8866.2765.1065.2765.274,944,500
Dec. 16, 202165.3566.8565.2666.1766.172,462,400
Dec. 15, 202164.8465.2264.0365.0865.081,898,200
Dec. 14, 202164.6665.7164.5064.8564.852,269,600
Dec. 13, 202163.7164.9463.6064.6464.642,888,500
Dec. 10, 202163.8464.0863.2763.4563.452,663,300
Dec. 09, 202163.8063.8363.0463.2863.282,230,900
Dec. 08, 202164.1764.6263.9564.1364.131,983,100
Dec. 07, 202163.3364.3063.1864.1664.161,685,700
Dec. 06, 202163.1663.7762.7463.1163.112,565,700
Dec. 03, 202162.7363.5362.0662.5362.532,294,400
Dec. 02, 202162.0562.9761.8662.4062.402,090,700
Dec. 01, 202163.3064.0461.8061.8261.822,172,200
Nov. 30, 202163.8164.0162.2062.2162.214,786,100
Nov. 29, 202165.0765.3664.3164.8164.812,149,900
Nov. 26, 202164.9364.9463.8864.4064.402,181,800
Nov. 24, 202166.7566.8566.0466.3266.323,321,900
Nov. 23, 202166.4766.9865.9066.7566.752,475,900
Nov. 22, 202165.3766.8965.2666.4266.422,553,200
Nov. 19, 202166.6066.8065.0265.3465.344,874,300
Nov. 18, 202165.7466.9465.4066.5966.592,630,200
Nov. 17, 202166.1866.2565.5565.6665.661,937,400
Nov. 16, 202166.7366.8365.9966.4066.401,983,300
Nov. 16, 20210.37 Dividend
Nov. 15, 202166.4366.9865.8866.9566.582,027,600
Nov. 12, 202166.2666.3565.2065.9365.571,510,300
Nov. 11, 202165.4966.3165.3466.1465.771,797,800
Nov. 10, 202164.6965.4864.3265.3965.032,792,900
Nov. 09, 202163.8464.4763.4564.4364.071,839,200
Nov. 08, 202164.7565.1263.6363.8063.452,563,200
Nov. 05, 202164.6965.0863.9864.4964.132,371,500
Nov. 04, 202164.9465.1964.0164.2363.882,174,600
Nov. 03, 202163.0064.9162.5864.9064.544,029,100
Nov. 02, 202163.6263.6863.1463.3763.022,782,100
Nov. 01, 202164.5164.6263.4563.6163.263,187,300
Oct. 29, 202164.7165.1464.1964.2463.883,301,700
Oct. 28, 202164.6065.1564.0864.8464.482,991,900
Oct. 27, 202165.7966.0964.4264.5364.172,638,000
Oct. 26, 202166.6566.7865.2265.3665.003,276,000
Oct. 25, 202166.4066.7666.0466.6366.262,424,000
Oct. 22, 202164.9366.4464.9366.2265.851,692,200
Oct. 21, 202164.7865.1664.3664.8764.511,488,600
Oct. 20, 202164.8465.2664.3064.8464.482,290,000
Oct. 19, 202164.0864.5763.4464.5464.181,553,200
Oct. 18, 202163.8164.5663.1163.8063.451,686,100
Oct. 15, 202164.5064.5263.7563.9563.602,149,600
Oct. 14, 202163.4564.2162.6564.1763.821,971,600
Oct. 13, 202163.5063.5962.2162.9262.572,172,800
Oct. 12, 202163.3063.6862.9963.3963.042,080,100
Oct. 11, 202163.5564.4563.2563.9763.621,955,300
Oct. 08, 202163.3163.7862.8263.2962.942,103,500
Oct. 07, 202162.8063.5462.3663.0262.671,925,200
Oct. 06, 202161.9962.3460.8962.3061.961,827,800
Oct. 05, 202161.3562.5160.8362.2861.942,128,000
Oct. 04, 202160.9362.0160.8761.1660.822,383,500
Oct. 01, 202160.2761.0859.4260.8060.462,240,900
Sep. 30, 202161.0261.1259.9960.0159.682,835,200
Sep. 29, 202160.6761.0660.5360.7860.441,962,900
Sep. 28, 202160.9761.6160.5160.5760.242,756,900
Sep. 27, 202160.1961.1560.0460.7660.422,542,900
Sep. 24, 202159.9960.5759.7059.7659.432,374,300
Sep. 23, 202159.2860.6459.0860.2859.951,797,800
Sep. 22, 202160.6460.8658.6058.9958.664,012,300
Sep. 21, 202160.7760.8259.6160.0259.692,601,800
Sep. 20, 202161.1561.6459.7560.5260.193,836,500
Sep. 17, 202162.6362.7562.0462.3962.056,143,900
Sep. 16, 202162.5063.2662.0863.0062.653,129,400
Sep. 15, 202160.5162.6060.2662.5262.173,194,100
Sep. 14, 202161.4161.6660.3360.3860.052,354,700
Sep. 13, 202160.4561.2860.3861.1560.813,271,000
Sep. 10, 202159.8560.3359.6059.8959.562,041,500
Sep. 09, 202159.6560.6059.5659.6659.332,103,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...