Canada markets closed

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.82-0.69 (-0.85%)
At close: 04:00PM EDT
81.01 +0.19 (+0.24%)
After hours: 05:56PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202282.6983.2980.4380.8280.823,455,638
Sept 26, 202281.2083.2480.9681.5181.513,084,000
Sept 23, 202284.5184.5180.2481.6581.653,589,700
Sept 22, 202286.5587.0185.5786.0786.072,400,100
Sept 21, 202287.9088.6286.0086.0086.002,087,900
Sept 20, 202286.7187.0185.4386.7586.751,916,300
Sept 19, 202283.8987.3383.7687.3387.332,584,300
Sept 16, 202284.9685.4884.0884.7784.775,615,800
Sept 15, 202286.0386.4685.0785.2685.262,245,400
Sept 14, 202285.9886.8585.3686.1786.172,824,700
Sept 13, 202286.9088.6985.8986.3586.352,781,800
Sept 12, 202291.6991.9586.9788.2188.214,826,700
Sept 09, 202290.7692.2690.3191.4791.473,674,500
Sept 08, 202286.7990.3286.7990.2990.293,909,000
Sept 07, 202285.0087.4484.6087.2387.232,802,400
Sept 06, 202287.9788.3685.5385.7085.703,142,800
Sept 02, 202288.7689.7987.3087.6187.612,669,000
Sept 01, 202287.1287.8686.7287.5887.582,486,400
Aug 31, 202287.1688.8886.5687.8987.893,482,100
Aug 30, 202290.3490.3587.2687.5787.572,615,300
Aug 29, 202288.9291.4488.7290.7690.761,876,500
Aug 26, 202290.9190.9489.5089.5689.562,285,800
Aug 25, 202289.2990.9788.9890.9190.912,445,900
Aug 24, 202287.8889.1886.6588.6488.642,107,300
Aug 23, 202286.6588.3086.2588.0588.051,747,000
Aug 22, 202285.9787.0785.7686.5486.541,775,300
Aug 19, 202287.5087.8886.6487.2387.231,837,900
Aug 18, 202286.5887.8186.5387.6287.621,485,600
Aug 17, 202286.1186.8285.5986.3586.351,232,400
Aug 16, 202285.7186.7685.5086.5886.581,758,500
Aug 16, 20220.4 Dividend
Aug 15, 202285.2486.2984.1286.1385.731,765,900
Aug 12, 202284.6186.6784.5186.6086.202,339,300
Aug 11, 202284.1585.0683.8184.1483.751,731,600
Aug 10, 202283.4684.3083.2083.6083.212,005,400
Aug 09, 202282.9084.0082.5282.8682.481,751,600
Aug 08, 202282.9083.3482.2582.4982.112,522,000
Aug 05, 202281.8783.8081.4882.7682.382,178,400
Aug 04, 202281.8382.5881.3882.0281.642,413,200
Aug 03, 202282.4482.8581.4682.2581.872,538,300
Aug 02, 202284.0784.4382.6582.7982.413,187,700
Aug 01, 202282.8984.8282.7684.2683.873,843,400
Jul 29, 202279.8382.8479.8182.7782.394,656,000
Jul 28, 202279.9381.0778.9979.3578.983,022,200
Jul 27, 202278.2580.8677.6380.4580.084,388,900
Jul 26, 202278.2880.0076.6578.9278.555,602,400
Jul 25, 202274.8076.4374.3775.6275.272,709,800
Jul 22, 202274.0074.7073.4073.8473.501,480,700
Jul 21, 202274.0174.3473.3874.0273.681,548,200
Jul 20, 202273.2574.7572.8474.5774.221,988,100
Jul 19, 202272.9574.0372.6573.8373.491,862,800
Jul 18, 202272.7173.8572.3572.5572.212,211,700
Jul 15, 202272.3572.5871.1572.0071.672,048,500
Jul 14, 202271.1671.9270.0271.7071.373,104,000
Jul 13, 202272.4773.3072.0072.6972.352,093,000
Jul 12, 202271.9173.9871.5572.8572.512,016,500
Jul 11, 202272.9573.6872.5272.6372.291,896,100
Jul 08, 202274.8175.3073.2373.3473.002,568,300
Jul 07, 202273.6275.7373.5174.4074.052,993,200
Jul 06, 202272.5473.1370.7772.2271.882,842,600
Jul 05, 202274.6174.9771.1672.3872.044,154,000
Jul 01, 202277.5177.7674.8876.4176.062,603,600
Jun 30, 202276.3078.0875.8977.6077.243,971,500
Jun 29, 202276.6577.5776.3377.2476.883,522,500
Jun 28, 202276.5678.2975.6675.9975.642,727,200
Jun 27, 202275.0576.5774.6076.0475.693,615,500
Jun 24, 202271.9074.7271.5574.5274.1712,491,700
Jun 23, 202277.4977.4971.6071.7571.426,445,200
Jun 22, 202278.0278.6077.3577.4377.072,843,500
Jun 21, 202279.4779.5878.3279.4079.033,138,700
Jun 17, 202279.3879.9776.8077.3176.959,168,100
Jun 16, 202281.0081.0078.5079.0378.663,485,500
Jun 15, 202283.2083.4481.4782.2881.903,131,600
Jun 14, 202282.4182.9281.5582.6782.292,525,800
Jun 13, 202282.8783.5881.5782.0181.633,099,900
Jun 10, 202285.0086.2384.0984.6884.292,706,400
Jun 09, 202288.2488.6185.8685.9885.582,042,500
Jun 08, 202289.0089.5488.2388.6188.201,694,000
Jun 07, 202287.6489.7187.1789.5289.102,037,100
Jun 06, 202288.4188.9287.6588.4188.001,976,000
Jun 03, 202289.0089.3387.4887.9187.502,381,100
Jun 02, 202286.6689.2886.3689.2888.872,989,200
Jun 01, 202290.8991.2185.7186.6786.274,459,100
May 31, 202289.4191.8189.0990.8290.408,762,200
May 27, 202288.1288.9586.7688.9388.522,790,800
May 26, 202289.4089.5087.6488.3187.903,482,600
May 25, 202287.6389.3987.5488.7788.362,732,200
May 24, 202286.4087.9185.7187.7687.352,657,400
May 23, 202284.9987.2984.9486.5786.173,171,600
May 20, 202284.5685.3682.2984.0083.614,850,200
May 19, 202283.3784.7281.4583.8683.474,326,800
May 18, 202288.2088.4684.1884.5484.154,800,000
May 17, 202287.6389.0786.3588.6388.225,854,600
May 17, 20220.4 Dividend
May 16, 202285.8487.4985.8487.1886.383,816,900
May 13, 202285.3885.9984.4285.3984.602,895,600
May 12, 202284.2084.5782.5684.4483.663,508,300
May 11, 202285.1386.5184.1184.3683.583,592,300
May 10, 202285.3188.0984.0984.9784.194,026,600
May 09, 202288.5288.5583.9984.3683.584,329,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...