ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 202039.2039.3838.4338.6838.682,520,300
Jul. 07, 202039.2039.3839.0139.2239.222,271,900
Jul. 06, 202040.1440.3639.3139.6739.671,961,000
Jul. 02, 202040.0140.5139.5239.5639.562,647,400
Jul. 01, 202040.1040.1039.3339.4139.411,991,300
Jun. 30, 202039.7440.0539.4539.9039.902,839,600
Jun. 29, 202039.3739.8739.2139.6639.661,799,700
Jun. 26, 202039.8239.8638.7238.9338.934,166,900
Jun. 25, 202039.1640.0539.0139.9539.952,568,900
Jun. 24, 202039.4339.6038.9339.3239.323,655,800
Jun. 23, 202040.5040.5039.9239.9339.932,217,200
Jun. 22, 202040.0940.2239.5140.0040.001,551,400
Jun. 19, 202041.2541.6740.1940.2440.245,032,300
Jun. 18, 202040.1140.6639.9440.5840.582,139,600
Jun. 17, 202041.0141.0140.1540.4740.472,347,200
Jun. 16, 202040.7341.4040.1940.7540.752,780,800
Jun. 15, 202038.2539.5838.0439.5039.502,955,000
Jun. 12, 202039.6039.9738.6639.4339.433,304,600
Jun. 11, 202040.1540.3938.5538.6038.603,486,800
Jun. 10, 202042.3142.4041.2841.3441.344,093,400
Jun. 09, 202042.1242.7041.8842.3842.383,929,400
Jun. 08, 202042.5242.9241.8942.8942.894,290,500
Jun. 05, 202041.9542.8841.9542.5242.523,539,700
Jun. 04, 202040.2441.1640.0341.1441.142,463,500
Jun. 03, 202040.0040.6339.9440.5140.512,280,500
Jun. 02, 202039.0039.7138.8339.6739.672,902,300
Jun. 01, 202039.0839.0838.4938.8938.892,563,100
May 29, 202038.6439.4538.4939.3139.313,755,800
May 28, 202039.6739.6738.8939.0039.004,333,100
May 27, 202037.7239.0037.7239.0039.004,187,100
May 26, 202036.3137.3536.3037.1337.132,720,900
May 22, 202035.0535.4134.8135.3835.381,745,700
May 21, 202035.1035.3234.8935.1235.121,817,300
May 20, 202035.1735.4535.0235.3535.351,955,300
May 19, 202035.4335.4434.7634.8234.821,980,700
May 19, 20200.36 Dividend
May 18, 202035.2135.9935.1835.8035.442,599,800
May 15, 202034.0034.7733.9134.1233.786,204,700
May 14, 202033.4234.2233.0134.1633.822,448,700
May 13, 202034.5034.8033.6333.8433.502,888,800
May 12, 202035.8736.0334.6634.7434.392,321,900
May 11, 202036.0036.0835.0735.4335.072,588,600
May 08, 202035.4036.4935.2536.3936.022,890,500
May 07, 202034.8935.2234.6934.7634.412,964,600
May 06, 202035.0835.3134.3134.4034.052,934,400
May 05, 202035.1535.5734.9234.9634.612,623,400
May 04, 202034.7734.9634.3534.7634.412,530,500
May 01, 202036.6636.9334.9435.1234.772,772,900
Apr. 30, 202038.4038.7137.0537.1436.774,571,000
Apr. 29, 202037.9038.6037.6438.4138.023,875,400
Apr. 28, 202037.1737.3136.3137.1736.802,657,800
Apr. 27, 202035.8736.7135.8136.5436.171,906,500
Apr. 24, 202036.0836.1635.3635.9935.632,244,700
Apr. 23, 202035.5936.2035.4735.7435.382,417,400
Apr. 22, 202035.5235.7134.7635.4035.043,132,800
Apr. 21, 202035.7635.7834.8635.0034.652,906,600
Apr. 20, 202036.5737.4936.3136.3435.972,588,400
Apr. 17, 202036.7037.3536.3137.1936.823,870,200
Apr. 16, 202035.6335.9034.6835.6635.302,736,900
Apr. 15, 202036.2436.5035.2335.4935.132,691,000
Apr. 14, 202036.8637.5236.4437.2436.873,445,500
Apr. 13, 202037.2637.4035.6536.0735.713,178,500
Apr. 09, 202036.7937.8436.6637.5837.204,278,700
Apr. 08, 202036.2336.8435.7736.4836.112,560,500
Apr. 07, 202036.8137.5835.8635.9835.623,180,800
Apr. 06, 202035.8436.0235.2635.7835.425,224,600
Apr. 03, 202034.0534.7833.8534.6534.302,582,000
Apr. 02, 202033.7235.2033.5434.3333.983,022,600
Apr. 01, 202033.7034.9733.5233.8733.533,496,900
Mar. 31, 202035.8636.4834.7335.1834.833,882,200
Mar. 30, 202033.7836.0033.2835.8335.473,215,300
Mar. 27, 202033.5034.4333.1533.5033.163,277,700
Mar. 26, 202033.1234.7932.8334.4634.113,556,900
Mar. 25, 202032.3834.0331.8832.7032.373,921,500
Mar. 24, 202030.8532.4930.5032.3231.995,301,800
Mar. 23, 202030.2231.0028.9229.3129.024,870,400
Mar. 20, 202033.8933.8930.4330.6130.305,009,900
Mar. 19, 202032.9235.0031.6033.4633.123,483,900
Mar. 18, 202033.1333.3331.0633.0232.694,471,500
Mar. 17, 202033.5335.2833.1035.2634.914,465,100
Mar. 16, 202031.1034.5931.0132.6832.355,685,000
Mar. 13, 202033.0134.6931.3334.6434.296,236,600
Mar. 12, 202032.9733.7631.4631.5431.227,272,700
Mar. 11, 202035.7136.3334.5735.0734.724,993,300
Mar. 10, 202036.4637.1534.6637.1236.757,447,300
Mar. 09, 202035.4937.5434.9835.3034.956,747,000
Mar. 06, 202036.9538.1136.9037.6437.264,051,200
Mar. 05, 202038.3838.8538.0138.3337.942,848,400
Mar. 04, 202038.7739.3938.3339.3738.972,971,300
Mar. 03, 202038.5739.6037.8438.0637.684,886,600
Mar. 02, 202038.1938.8437.5738.8438.454,829,300
Feb. 28, 202036.6337.6535.7837.6537.278,056,800
Feb. 27, 202039.2539.3137.5937.6237.244,476,100
Feb. 26, 202040.6641.1239.8639.8739.475,251,700
Feb. 25, 202042.8942.9440.3940.4340.023,364,800
Feb. 24, 202042.7643.0142.5042.8242.393,011,000
Feb. 21, 202044.0944.1543.5843.9043.462,645,800
Feb. 20, 202043.7544.3343.6844.2343.791,951,000
Feb. 19, 202044.5044.5343.8843.9743.532,257,000
Feb. 18, 202044.4844.6544.1644.4544.002,512,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...