STOCKS PULL BACK AS INVESTORS PONDER FED'S RATE PATH

Dell Technologies will axe about 6,650 jobs, or roughly 5% of its global workforce

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	82.30	82.93	82.00	82.43	82.43	1,820,459
Feb 03, 2023	83.00	83.69	82.07	82.28	82.28	2,702,800
Feb 02, 2023	82.37	83.00	81.09	82.31	82.31	5,729,200
Feb 01, 2023	82.74	83.84	82.53	83.37	83.37	5,673,900
Jan 31, 2023	81.56	82.98	81.11	82.85	82.85	5,008,000
Jan 30, 2023	83.13	83.33	81.93	82.25	82.25	4,036,400
Jan 27, 2023	85.30	85.67	83.34	83.63	83.63	3,527,600
Jan 26, 2023	86.09	86.26	82.81	84.90	84.90	4,499,600
Jan 25, 2023	84.83	85.60	84.14	85.57	85.57	3,000,400
Jan 24, 2023	84.65	85.91	83.10	85.77	85.77	2,458,100
Jan 23, 2023	84.70	84.72	83.24	84.35	84.35	4,333,100
Jan 20, 2023	85.39	85.63	83.96	84.75	84.75	10,149,900
Jan 19, 2023	85.18	87.00	85.09	85.31	85.31	3,148,500
Jan 18, 2023	88.00	88.31	84.89	85.00	85.00	3,522,600
Jan 17, 2023	88.56	89.32	88.08	88.09	88.09	2,744,500
Jan 13, 2023	87.00	88.71	87.00	88.40	88.40	2,488,300
Jan 12, 2023	86.80	87.64	86.16	87.39	87.39	2,813,100
Jan 11, 2023	86.76	86.84	86.02	86.68	86.68	2,692,500
Jan 10, 2023	85.68	86.40	85.17	86.23	86.23	2,615,000
Jan 09, 2023	86.00	87.05	85.31	85.37	85.37	3,935,900
Jan 06, 2023	84.89	86.39	84.44	85.95	85.95	4,058,600
Jan 05, 2023	86.17	86.39	83.55	84.23	84.23	5,358,900
Jan 04, 2023	89.41	89.41	86.06	86.39	86.39	5,116,400
Jan 03, 2023	92.75	92.85	89.02	89.65	89.65	2,286,000
Dec 30, 2022	92.37	93.08	92.05	92.85	92.85	1,659,300
Dec 29, 2022	93.88	94.21	93.03	93.12	93.12	1,497,200
Dec 28, 2022	95.90	95.90	93.16	93.62	93.62	1,576,600
Dec 27, 2022	94.99	96.16	94.95	95.91	95.91	1,465,600
Dec 23, 2022	93.92	94.65	93.65	94.62	94.62	1,106,700
Dec 22, 2022	94.12	94.26	91.96	93.49	93.49	1,378,300
Dec 21, 2022	93.23	94.49	92.61	94.27	94.27	1,497,200
Dec 20, 2022	92.72	93.91	92.30	92.94	92.94	1,993,300
Dec 19, 2022	93.00	94.17	91.78	92.65	92.65	1,965,600
Dec 16, 2022	91.57	92.79	90.53	92.31	92.31	8,366,200
Dec 15, 2022	92.10	93.27	91.97	92.42	92.42	2,661,600
Dec 14, 2022	94.28	94.61	92.59	92.80	92.80	2,777,200
Dec 13, 2022	94.40	94.70	92.62	93.23	93.23	2,333,200
Dec 12, 2022	92.04	93.51	91.22	93.33	93.33	2,011,100
Dec 09, 2022	92.50	93.38	91.83	91.88	91.88	2,764,100
Dec 08, 2022	94.00	94.15	91.76	92.40	92.40	1,956,000
Dec 07, 2022	91.22	93.37	91.20	93.17	93.17	3,130,900
Dec 06, 2022	90.67	92.09	89.84	90.85	90.85	2,664,400
Dec 05, 2022	90.72	92.46	89.95	90.77	90.77	3,663,500
Dec 02, 2022	91.01	92.15	90.16	91.71	91.71	3,558,200
Dec 01, 2022	97.70	97.90	91.21	91.32	91.32	5,141,200
Nov 30, 2022	96.96	97.85	95.05	97.50	97.50	4,193,300
Nov 29, 2022	96.69	97.81	96.03	96.45	96.45	1,661,400
Nov 28, 2022	96.93	97.45	95.97	96.25	96.25	2,120,900
Nov 25, 2022	97.27	97.55	96.85	97.40	97.40	748,800
Nov 23, 2022	97.39	98.12	96.67	96.78	96.78	1,657,600
Nov 22, 2022	96.80	97.78	96.31	97.67	97.67	2,354,500
Nov 21, 2022	95.25	97.39	94.17	96.11	96.11	3,572,200
Nov 18, 2022	95.03	95.61	94.11	95.15	95.15	1,983,600
Nov 17, 2022	94.42	95.13	93.84	94.60	94.60	1,803,600
Nov 16, 2022	94.01	95.70	93.80	95.19	95.19	2,010,200
Nov 15, 2022	94.68	94.85	92.96	94.53	94.53	2,778,800
Nov 14, 2022	93.39	96.08	93.10	94.28	94.28	2,871,700
Nov 11, 2022	94.72	95.22	91.74	93.07	93.07	2,537,800
Nov 10, 2022	95.40	95.90	93.44	94.28	94.28	2,526,500
Nov 09, 2022	95.79	96.20	92.62	93.06	93.06	2,478,200
Nov 08, 2022	95.81	96.79	95.21	96.39	96.39	2,132,900
Nov 07, 2022	95.20	95.66	94.27	95.60	95.60	2,821,800
Nov 04, 2022	97.88	98.28	94.98	95.19	95.19	2,787,000
Nov 03, 2022	95.48	97.23	94.36	96.28	96.28	1,992,800
Nov 02, 2022	95.95	97.89	94.89	95.80	95.80	2,797,300
Nov 01, 2022	97.36	97.98	96.37	97.53	97.53	2,324,200
Oct 31, 2022	95.31	97.84	95.21	96.98	96.98	4,720,600
Oct 28, 2022	94.02	95.46	93.44	94.88	94.88	1,901,100
Oct 27, 2022	94.27	96.13	93.79	94.13	94.13	3,210,600
Oct 26, 2022	92.07	94.13	91.89	93.59	93.59	3,741,600
Oct 25, 2022	90.23	91.66	88.56	91.14	91.14	4,168,000
Oct 24, 2022	89.99	90.46	89.11	89.28	89.28	2,253,100
Oct 21, 2022	87.62	90.06	87.24	89.69	89.69	2,222,900
Oct 20, 2022	89.00	89.71	88.03	88.33	88.33	3,182,200
Oct 19, 2022	87.98	88.71	87.42	88.35	88.35	1,786,700
Oct 18, 2022	86.66	87.94	86.33	87.77	87.77	1,912,500
Oct 17, 2022	84.75	86.19	84.75	85.76	85.76	2,484,200
Oct 14, 2022	89.23	89.23	83.30	83.38	83.38	2,997,600
Oct 13, 2022	84.81	88.96	84.50	88.84	88.84	2,066,400
Oct 12, 2022	86.30	86.91	83.81	86.03	86.03	4,447,100
Oct 11, 2022	85.93	87.56	84.69	86.30	86.30	2,587,000
Oct 10, 2022	86.81	87.60	85.87	86.61	86.61	2,261,700
Oct 07, 2022	84.98	86.04	84.33	85.44	85.44	2,396,100
Oct 06, 2022	85.62	87.12	85.24	85.75	85.75	2,512,200
Oct 05, 2022	85.02	87.12	84.76	86.27	86.27	2,244,300
Oct 04, 2022	84.18	85.85	84.06	85.70	85.70	2,378,800
Oct 03, 2022	81.36	83.22	80.92	83.03	83.03	2,619,000
Sept 30, 2022	81.09	81.85	80.25	80.45	80.45	2,436,100
Sept 29, 2022	82.43	82.61	80.16	80.61	80.61	1,818,700
Sept 28, 2022	81.23	83.39	80.42	82.91	82.91	2,074,900
Sept 27, 2022	82.69	83.29	80.43	80.82	80.82	3,584,000
Sept 26, 2022	81.20	83.24	80.96	81.51	81.51	3,084,000
Sept 23, 2022	84.51	84.51	80.24	81.65	81.65	3,590,200
Sept 22, 2022	86.55	87.01	85.57	86.07	86.07	2,400,100
Sept 21, 2022	87.90	88.62	86.00	86.00	86.00	2,087,900
Sept 20, 2022	86.71	87.01	85.43	86.75	86.75	1,916,300
Sept 19, 2022	83.89	87.33	83.76	87.33	87.33	2,584,300
Sept 16, 2022	84.96	85.48	84.08	84.77	84.77	5,615,800
Sept 15, 2022	86.03	86.46	85.07	85.26	85.26	2,245,400
Sept 14, 2022	85.98	86.85	85.36	86.17	86.17	2,824,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,620.47-137.87(-0.66%)

S&P 5004,108.05-28.43(-0.69%)

DOW33,861.26-64.75(-0.19%)

CAD/USD0.7438-0.0029(-0.3875%)

CRUDE OIL74.38+0.99(+1.35%)

BTC-CAD30,942.71-6.48(-0.02%)

STOCKS PULL BACK AS INVESTORS PONDER FED'S RATE PATH

Archer-Daniels-Midland Company (ADM)

S&P/TSX
20,620.47
-137.87(-0.66%)

S&P 500
4,108.05
-28.43(-0.69%)

DOW
33,861.26
-64.75(-0.19%)

CAD/USD
0.7438
-0.0029(-0.3875%)

CRUDE OIL
74.38
+0.99(+1.35%)

BTC-CAD
30,942.71
-6.48(-0.02%)