Canada markets closed

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.81-0.18 (-0.29%)
At close: 04:00PM EDT
62.70 -0.11 (-0.18%)
After hours: 07:31PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202463.0963.4262.6362.8162.814,120,200
Mar 27, 202462.1163.1762.0862.9962.994,083,100
Mar 26, 202462.6162.6161.7161.8261.823,903,500
Mar 25, 202462.1063.0862.0162.5162.514,296,500
Mar 22, 202463.0063.0961.6062.0062.004,434,100
Mar 21, 202461.5162.9961.4762.4762.476,053,400
Mar 20, 202461.0361.7760.8961.3161.315,097,400
Mar 19, 202460.1661.2360.1661.0361.036,668,900
Mar 18, 202459.1061.1059.1060.4160.417,266,100
Mar 15, 202457.7759.7857.7159.3159.3114,039,300
Mar 14, 202458.3959.5957.6758.2158.218,970,100
Mar 13, 202457.5059.3257.4558.2758.2714,417,800
Mar 12, 202457.0858.4656.6857.0757.0710,926,000
Mar 11, 202454.6955.5654.6754.9154.915,209,600
Mar 08, 202454.2155.2453.9554.8154.814,756,500
Mar 07, 202454.3855.8353.4054.2554.2511,253,200
Mar 06, 202453.7654.3953.6154.1554.153,473,600
Mar 05, 202452.9653.7352.8953.4653.464,131,400
Mar 04, 202454.2554.3952.9253.2253.224,712,600
Mar 01, 202454.6454.7553.5554.2454.248,080,000
Feb 29, 202453.5453.8852.8053.1153.114,941,700
Feb 28, 202452.8053.4852.6553.0153.013,027,900
Feb 27, 202453.4253.7852.7052.7952.793,783,300
Feb 26, 202453.4453.6053.0353.1753.173,044,200
Feb 23, 202453.5053.9253.0053.4553.453,105,900
Feb 22, 202453.5853.9152.9553.7053.706,515,500
Feb 21, 202453.3053.9353.1053.9053.903,142,000
Feb 20, 202453.5253.8552.7453.4053.404,459,600
Feb 16, 202454.3054.5253.3653.6553.653,302,400
Feb 15, 202453.2654.7353.2554.3154.313,826,400
Feb 14, 202452.5553.3252.4553.2753.273,746,400
Feb 13, 202453.5054.1752.4752.4752.475,274,400
Feb 12, 202453.2253.8653.1553.7453.743,651,800
Feb 09, 202452.7053.2652.3353.0553.055,518,800
Feb 08, 202452.9053.0452.3252.7052.703,476,800
Feb 07, 202452.6353.1752.2852.8852.884,051,600
Feb 07, 20240.5 Dividend
Feb 06, 202453.0354.0252.8253.3752.875,783,700
Feb 05, 202454.8055.0052.8752.9652.4610,606,300
Feb 02, 202456.6056.8355.6755.6955.174,744,900
Feb 01, 202455.6856.7955.5656.7656.235,654,100
Jan 31, 202455.9556.2655.2355.5855.0610,987,700
Jan 30, 202455.1056.1554.7256.0055.487,267,000
Jan 29, 202453.9155.1553.0754.9454.4311,737,400
Jan 26, 202452.0152.4951.1652.0551.5610,795,800
Jan 25, 202452.6353.1150.7251.3850.9013,214,200
Jan 24, 202452.3154.2751.9452.6352.1413,638,900
Jan 23, 202452.2354.1951.8152.3151.8224,466,600
Jan 22, 202456.8857.7651.4951.6951.2147,394,200
Jan 19, 202468.7668.8168.0068.1967.555,029,600
Jan 18, 202468.6868.8568.1668.7468.102,609,800
Jan 17, 202468.5069.5168.3568.9268.272,564,600
Jan 16, 202469.7869.8568.8569.1068.452,941,300
Jan 12, 202470.0070.5169.4069.5668.912,548,600
Jan 11, 202469.2769.7669.0169.4768.822,739,500
Jan 10, 202470.6870.8969.3069.3368.683,480,400
Jan 09, 202470.9470.9970.0970.6770.012,875,100
Jan 08, 202470.3471.0869.7771.0670.393,087,500
Jan 05, 202471.3772.0070.2970.8170.152,926,100
Jan 04, 202473.1573.2571.7271.7571.083,442,200
Jan 03, 202472.4874.0272.1973.1372.443,760,900
Jan 02, 202472.3573.2372.1872.7672.083,072,600
Dec 29, 202372.1572.4171.7772.2271.542,195,900
Dec 28, 202371.9972.4871.9372.2771.592,389,700
Dec 27, 202372.0872.3671.7672.1771.492,372,900
Dec 26, 202371.5572.6071.5572.3971.711,892,500
Dec 22, 202371.1172.1471.1171.4670.793,018,600
Dec 21, 202370.7071.2270.0670.9370.273,827,800
Dec 20, 202373.3473.4570.6070.6870.025,051,200
Dec 19, 202372.6574.1772.5573.9473.253,770,400
Dec 18, 202375.4075.6072.1772.3471.666,458,500
Dec 15, 202376.4476.6275.5875.7575.0411,609,200
Dec 14, 202375.4877.3575.4876.4275.703,863,700
Dec 13, 202374.4075.4372.5375.2674.554,365,200
Dec 12, 202375.0075.1074.0174.5873.882,588,100
Dec 11, 202373.8575.2073.6275.0874.382,936,700
Dec 08, 202374.1374.6973.7073.7573.062,903,800
Dec 07, 202373.5574.5673.3173.8373.143,030,800
Dec 06, 202373.9674.1973.0873.1972.503,188,500
Dec 05, 202374.2974.7073.9674.1473.452,888,800
Dec 04, 202374.5875.5774.4274.6373.934,183,800
Dec 01, 202373.7675.2973.7275.0874.382,722,400
Nov 30, 202373.4774.1173.2773.7373.045,546,400
Nov 29, 202374.0174.1273.0673.1972.502,702,600
Nov 28, 202373.1974.2472.8674.0573.362,834,100
Nov 27, 202374.0074.0773.1973.1972.502,854,200
Nov 24, 202374.4875.3374.1174.3073.601,171,500
Nov 22, 202373.4374.4173.1174.3373.632,440,600
Nov 21, 202373.7874.0373.4073.7373.043,146,300
Nov 20, 202373.6774.2073.5173.6172.923,316,400
Nov 17, 202374.3674.5473.5773.9673.272,859,300
Nov 16, 202373.8074.1373.4673.9273.232,902,300
Nov 15, 202374.2775.1774.1874.2473.543,112,900
Nov 14, 202373.0474.4673.0473.8673.173,218,500
Nov 14, 20230.45 Dividend
Nov 13, 202372.4873.0872.3673.0471.912,854,400
Nov 10, 202372.3073.2371.9972.5071.388,577,600
Nov 09, 202372.4172.5871.8072.1671.042,956,000
Nov 08, 202372.0672.4971.5872.0370.923,073,500
Nov 07, 202372.3872.6471.9772.1170.992,575,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...