Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 28, 2022 | 74.16 | 75.96 | 74.00 | 75.92 | 75.92 | 5,673,439 |
| Jan. 27, 2022 | 72.84 | 75.23 | 72.75 | 74.20 | 74.20 | 8,203,000 |
| Jan. 26, 2022 | 69.99 | 72.52 | 69.63 | 72.27 | 72.27 | 6,153,400 |
| Jan. 25, 2022 | 67.50 | 68.95 | 65.64 | 68.37 | 68.37 | 4,188,200 |
| Jan. 24, 2022 | 68.40 | 68.82 | 66.70 | 68.59 | 68.59 | 4,235,400 |
| Jan. 21, 2022 | 69.23 | 69.66 | 68.33 | 68.94 | 68.94 | 5,093,300 |
| Jan. 20, 2022 | 71.09 | 71.41 | 68.81 | 68.89 | 68.89 | 3,803,700 |
| Jan. 19, 2022 | 71.56 | 72.12 | 71.00 | 71.00 | 71.00 | 2,638,500 |
| Jan. 18, 2022 | 70.96 | 71.52 | 70.47 | 71.27 | 71.27 | 2,094,000 |
| Jan. 14, 2022 | 70.84 | 71.67 | 70.42 | 71.55 | 71.55 | 1,757,300 |
| Jan. 13, 2022 | 70.65 | 71.23 | 70.58 | 70.90 | 70.90 | 1,930,600 |
| Jan. 12, 2022 | 70.55 | 70.95 | 69.81 | 70.42 | 70.42 | 2,224,000 |
| Jan. 11, 2022 | 70.20 | 70.57 | 69.57 | 70.48 | 70.48 | 2,483,000 |
| Jan. 10, 2022 | 69.82 | 70.50 | 69.19 | 69.93 | 69.93 | 2,583,700 |
| Jan. 07, 2022 | 69.34 | 69.86 | 68.95 | 69.81 | 69.81 | 2,029,200 |
| Jan. 06, 2022 | 69.04 | 69.67 | 68.81 | 69.22 | 69.22 | 1,920,000 |
| Jan. 05, 2022 | 69.21 | 69.67 | 68.57 | 68.61 | 68.61 | 2,665,400 |
| Jan. 04, 2022 | 68.56 | 69.69 | 68.38 | 69.15 | 69.15 | 2,898,800 |
| Jan. 03, 2022 | 67.60 | 68.16 | 67.37 | 67.89 | 67.89 | 2,134,200 |
| Dec. 31, 2021 | 66.70 | 67.76 | 66.60 | 67.59 | 67.59 | 1,330,500 |
| Dec. 30, 2021 | 67.20 | 67.41 | 66.83 | 66.86 | 66.86 | 906,900 |
| Dec. 29, 2021 | 67.05 | 67.46 | 66.87 | 67.01 | 67.01 | 1,038,500 |
| Dec. 28, 2021 | 66.00 | 66.98 | 66.00 | 66.93 | 66.93 | 1,049,900 |
| Dec. 27, 2021 | 65.54 | 66.09 | 65.25 | 66.07 | 66.07 | 1,175,900 |
| Dec. 23, 2021 | 64.80 | 65.72 | 64.73 | 65.44 | 65.44 | 2,921,100 |
| Dec. 22, 2021 | 64.85 | 65.22 | 64.40 | 64.62 | 64.62 | 1,966,300 |
| Dec. 21, 2021 | 64.57 | 65.44 | 64.57 | 64.83 | 64.83 | 1,958,700 |
| Dec. 20, 2021 | 64.71 | 64.71 | 63.04 | 64.22 | 64.22 | 2,267,800 |
| Dec. 17, 2021 | 65.88 | 66.27 | 65.10 | 65.27 | 65.27 | 4,944,500 |
| Dec. 16, 2021 | 65.35 | 66.85 | 65.26 | 66.17 | 66.17 | 2,462,400 |
| Dec. 15, 2021 | 64.84 | 65.22 | 64.03 | 65.08 | 65.08 | 1,898,200 |
| Dec. 14, 2021 | 64.66 | 65.71 | 64.50 | 64.85 | 64.85 | 2,269,600 |
| Dec. 13, 2021 | 63.71 | 64.94 | 63.60 | 64.64 | 64.64 | 2,888,500 |
| Dec. 10, 2021 | 63.84 | 64.08 | 63.27 | 63.45 | 63.45 | 2,663,300 |
| Dec. 09, 2021 | 63.80 | 63.83 | 63.04 | 63.28 | 63.28 | 2,230,900 |
| Dec. 08, 2021 | 64.17 | 64.62 | 63.95 | 64.13 | 64.13 | 1,983,100 |
| Dec. 07, 2021 | 63.33 | 64.30 | 63.18 | 64.16 | 64.16 | 1,685,700 |
| Dec. 06, 2021 | 63.16 | 63.77 | 62.74 | 63.11 | 63.11 | 2,565,700 |
| Dec. 03, 2021 | 62.73 | 63.53 | 62.06 | 62.53 | 62.53 | 2,294,400 |
| Dec. 02, 2021 | 62.05 | 62.97 | 61.86 | 62.40 | 62.40 | 2,090,700 |
| Dec. 01, 2021 | 63.30 | 64.04 | 61.80 | 61.82 | 61.82 | 2,172,200 |
| Nov. 30, 2021 | 63.81 | 64.01 | 62.20 | 62.21 | 62.21 | 4,786,100 |
| Nov. 29, 2021 | 65.07 | 65.36 | 64.31 | 64.81 | 64.81 | 2,149,900 |
| Nov. 26, 2021 | 64.93 | 64.94 | 63.88 | 64.40 | 64.40 | 2,181,800 |
| Nov. 24, 2021 | 66.75 | 66.85 | 66.04 | 66.32 | 66.32 | 3,321,900 |
| Nov. 23, 2021 | 66.47 | 66.98 | 65.90 | 66.75 | 66.75 | 2,475,900 |
| Nov. 22, 2021 | 65.37 | 66.89 | 65.26 | 66.42 | 66.42 | 2,553,200 |
| Nov. 19, 2021 | 66.60 | 66.80 | 65.02 | 65.34 | 65.34 | 4,874,300 |
| Nov. 18, 2021 | 65.74 | 66.94 | 65.40 | 66.59 | 66.59 | 2,630,200 |
| Nov. 17, 2021 | 66.18 | 66.25 | 65.55 | 65.66 | 65.66 | 1,937,400 |
| Nov. 16, 2021 | 66.73 | 66.83 | 65.99 | 66.40 | 66.40 | 1,983,300 |
| Nov. 16, 2021 | 0.37 Dividend | |||||
| Nov. 15, 2021 | 66.43 | 66.98 | 65.88 | 66.95 | 66.58 | 2,027,600 |
| Nov. 12, 2021 | 66.26 | 66.35 | 65.20 | 65.93 | 65.57 | 1,510,300 |
| Nov. 11, 2021 | 65.49 | 66.31 | 65.34 | 66.14 | 65.77 | 1,797,800 |
| Nov. 10, 2021 | 64.69 | 65.48 | 64.32 | 65.39 | 65.03 | 2,792,900 |
| Nov. 09, 2021 | 63.84 | 64.47 | 63.45 | 64.43 | 64.07 | 1,839,200 |
| Nov. 08, 2021 | 64.75 | 65.12 | 63.63 | 63.80 | 63.45 | 2,563,200 |
| Nov. 05, 2021 | 64.69 | 65.08 | 63.98 | 64.49 | 64.13 | 2,371,500 |
| Nov. 04, 2021 | 64.94 | 65.19 | 64.01 | 64.23 | 63.88 | 2,174,600 |
| Nov. 03, 2021 | 63.00 | 64.91 | 62.58 | 64.90 | 64.54 | 4,029,100 |
| Nov. 02, 2021 | 63.62 | 63.68 | 63.14 | 63.37 | 63.02 | 2,782,100 |
| Nov. 01, 2021 | 64.51 | 64.62 | 63.45 | 63.61 | 63.26 | 3,187,300 |
| Oct. 29, 2021 | 64.71 | 65.14 | 64.19 | 64.24 | 63.88 | 3,301,700 |
| Oct. 28, 2021 | 64.60 | 65.15 | 64.08 | 64.84 | 64.48 | 2,991,900 |
| Oct. 27, 2021 | 65.79 | 66.09 | 64.42 | 64.53 | 64.17 | 2,638,000 |
| Oct. 26, 2021 | 66.65 | 66.78 | 65.22 | 65.36 | 65.00 | 3,276,000 |
| Oct. 25, 2021 | 66.40 | 66.76 | 66.04 | 66.63 | 66.26 | 2,424,000 |
| Oct. 22, 2021 | 64.93 | 66.44 | 64.93 | 66.22 | 65.85 | 1,692,200 |
| Oct. 21, 2021 | 64.78 | 65.16 | 64.36 | 64.87 | 64.51 | 1,488,600 |
| Oct. 20, 2021 | 64.84 | 65.26 | 64.30 | 64.84 | 64.48 | 2,290,000 |
| Oct. 19, 2021 | 64.08 | 64.57 | 63.44 | 64.54 | 64.18 | 1,553,200 |
| Oct. 18, 2021 | 63.81 | 64.56 | 63.11 | 63.80 | 63.45 | 1,686,100 |
| Oct. 15, 2021 | 64.50 | 64.52 | 63.75 | 63.95 | 63.60 | 2,149,600 |
| Oct. 14, 2021 | 63.45 | 64.21 | 62.65 | 64.17 | 63.82 | 1,971,600 |
| Oct. 13, 2021 | 63.50 | 63.59 | 62.21 | 62.92 | 62.57 | 2,172,800 |
| Oct. 12, 2021 | 63.30 | 63.68 | 62.99 | 63.39 | 63.04 | 2,080,100 |
| Oct. 11, 2021 | 63.55 | 64.45 | 63.25 | 63.97 | 63.62 | 1,955,300 |
| Oct. 08, 2021 | 63.31 | 63.78 | 62.82 | 63.29 | 62.94 | 2,103,500 |
| Oct. 07, 2021 | 62.80 | 63.54 | 62.36 | 63.02 | 62.67 | 1,925,200 |
| Oct. 06, 2021 | 61.99 | 62.34 | 60.89 | 62.30 | 61.96 | 1,827,800 |
| Oct. 05, 2021 | 61.35 | 62.51 | 60.83 | 62.28 | 61.94 | 2,128,000 |
| Oct. 04, 2021 | 60.93 | 62.01 | 60.87 | 61.16 | 60.82 | 2,383,500 |
| Oct. 01, 2021 | 60.27 | 61.08 | 59.42 | 60.80 | 60.46 | 2,240,900 |
| Sep. 30, 2021 | 61.02 | 61.12 | 59.99 | 60.01 | 59.68 | 2,835,200 |
| Sep. 29, 2021 | 60.67 | 61.06 | 60.53 | 60.78 | 60.44 | 1,962,900 |
| Sep. 28, 2021 | 60.97 | 61.61 | 60.51 | 60.57 | 60.24 | 2,756,900 |
| Sep. 27, 2021 | 60.19 | 61.15 | 60.04 | 60.76 | 60.42 | 2,542,900 |
| Sep. 24, 2021 | 59.99 | 60.57 | 59.70 | 59.76 | 59.43 | 2,374,300 |
| Sep. 23, 2021 | 59.28 | 60.64 | 59.08 | 60.28 | 59.95 | 1,797,800 |
| Sep. 22, 2021 | 60.64 | 60.86 | 58.60 | 58.99 | 58.66 | 4,012,300 |
| Sep. 21, 2021 | 60.77 | 60.82 | 59.61 | 60.02 | 59.69 | 2,601,800 |
| Sep. 20, 2021 | 61.15 | 61.64 | 59.75 | 60.52 | 60.19 | 3,836,500 |
| Sep. 17, 2021 | 62.63 | 62.75 | 62.04 | 62.39 | 62.05 | 6,143,900 |
| Sep. 16, 2021 | 62.50 | 63.26 | 62.08 | 63.00 | 62.65 | 3,129,400 |
| Sep. 15, 2021 | 60.51 | 62.60 | 60.26 | 62.52 | 62.17 | 3,194,100 |
| Sep. 14, 2021 | 61.41 | 61.66 | 60.33 | 60.38 | 60.05 | 2,354,700 |
| Sep. 13, 2021 | 60.45 | 61.28 | 60.38 | 61.15 | 60.81 | 3,271,000 |
| Sep. 10, 2021 | 59.85 | 60.33 | 59.60 | 59.89 | 59.56 | 2,041,500 |
| Sep. 09, 2021 | 59.65 | 60.60 | 59.56 | 59.66 | 59.33 | 2,103,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
