Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Oct 2024 | 57.47 | 57.91 | 56.83 | 56.97 | 56.97 | 2,454,400 |
| 08 Oct 2024 | 58.56 | 58.56 | 57.30 | 57.55 | 57.55 | 2,179,400 |
| 07 Oct 2024 | 59.20 | 59.43 | 58.61 | 58.86 | 58.86 | 1,928,000 |
| 04 Oct 2024 | 58.71 | 59.46 | 58.55 | 59.23 | 59.23 | 2,299,700 |
| 03 Oct 2024 | 58.58 | 58.64 | 57.76 | 58.47 | 58.47 | 2,167,700 |
| 02 Oct 2024 | 59.60 | 59.95 | 58.59 | 58.79 | 58.79 | 2,166,300 |
| 01 Oct 2024 | 59.00 | 60.00 | 58.61 | 59.52 | 59.52 | 2,294,100 |
| 30 Sept 2024 | 60.00 | 60.29 | 59.31 | 59.74 | 59.74 | 2,979,700 |
| 27 Sept 2024 | 59.75 | 60.70 | 59.75 | 60.00 | 60.00 | 1,845,200 |
| 26 Sept 2024 | 58.16 | 59.46 | 58.15 | 59.37 | 59.37 | 2,967,800 |
| 25 Sept 2024 | 60.75 | 60.83 | 58.12 | 58.14 | 58.14 | 3,304,400 |
| 24 Sept 2024 | 61.29 | 61.77 | 60.57 | 60.73 | 60.73 | 2,620,300 |
| 23 Sept 2024 | 60.98 | 61.74 | 60.57 | 60.91 | 60.91 | 3,112,100 |
| 20 Sept 2024 | 62.24 | 62.24 | 60.92 | 61.36 | 61.36 | 11,786,600 |
| 19 Sept 2024 | 61.05 | 62.61 | 60.83 | 62.45 | 62.45 | 4,254,900 |
| 18 Sept 2024 | 60.40 | 61.05 | 60.11 | 60.53 | 60.53 | 2,050,500 |
| 17 Sept 2024 | 60.71 | 60.85 | 60.22 | 60.46 | 60.46 | 1,837,700 |
| 16 Sept 2024 | 60.85 | 60.95 | 59.85 | 60.41 | 60.41 | 1,602,800 |
| 13 Sept 2024 | 59.89 | 60.40 | 59.65 | 60.39 | 60.39 | 1,837,400 |
| 12 Sept 2024 | 59.00 | 59.78 | 58.51 | 59.62 | 59.62 | 2,145,100 |
| 11 Sept 2024 | 59.22 | 59.22 | 58.11 | 59.00 | 59.00 | 2,535,500 |
| 10 Sept 2024 | 59.61 | 59.61 | 58.24 | 59.05 | 59.05 | 3,220,600 |
| 09 Sept 2024 | 59.72 | 60.07 | 59.19 | 59.50 | 59.50 | 1,996,000 |
| 06 Sept 2024 | 60.03 | 60.55 | 59.19 | 59.47 | 59.47 | 2,641,500 |
| 05 Sept 2024 | 61.59 | 62.05 | 60.03 | 60.07 | 60.07 | 3,138,500 |
| 04 Sept 2024 | 60.81 | 61.64 | 60.65 | 61.42 | 61.42 | 2,388,500 |
| 03 Sept 2024 | 60.45 | 60.85 | 60.15 | 60.62 | 60.62 | 2,302,900 |
| 30 Aug 2024 | 60.95 | 61.12 | 60.51 | 60.99 | 60.99 | 3,369,000 |
| 29 Aug 2024 | 61.10 | 61.14 | 59.96 | 60.84 | 60.84 | 1,535,700 |
| 28 Aug 2024 | 60.07 | 61.02 | 59.72 | 60.96 | 60.96 | 1,654,500 |
| 27 Aug 2024 | 60.80 | 60.85 | 59.98 | 60.56 | 60.56 | 1,787,100 |
| 26 Aug 2024 | 60.73 | 61.04 | 60.32 | 60.74 | 60.74 | 1,703,700 |
| 23 Aug 2024 | 59.55 | 60.53 | 59.34 | 60.50 | 60.50 | 1,713,000 |
| 22 Aug 2024 | 59.27 | 59.32 | 58.64 | 59.25 | 59.25 | 1,875,100 |
| 21 Aug 2024 | 58.74 | 59.27 | 58.62 | 59.22 | 59.22 | 1,875,900 |
| 21 Aug 2024 | 0.5 Dividend | |||||
| 20 Aug 2024 | 59.60 | 59.74 | 58.99 | 59.01 | 58.51 | 1,833,800 |
| 19 Aug 2024 | 59.10 | 59.84 | 59.10 | 59.68 | 59.17 | 2,301,100 |
| 16 Aug 2024 | 58.82 | 59.13 | 58.55 | 59.09 | 58.59 | 2,036,500 |
| 15 Aug 2024 | 58.63 | 59.15 | 58.30 | 58.86 | 58.36 | 2,589,200 |
| 14 Aug 2024 | 58.38 | 58.42 | 57.94 | 58.38 | 57.89 | 2,353,300 |
| 13 Aug 2024 | 57.88 | 58.43 | 56.88 | 58.38 | 57.89 | 3,625,500 |
| 12 Aug 2024 | 58.50 | 58.60 | 57.72 | 58.07 | 57.58 | 2,045,800 |
| 09 Aug 2024 | 58.27 | 58.50 | 57.92 | 58.44 | 57.94 | 1,640,200 |
| 08 Aug 2024 | 58.27 | 59.24 | 58.27 | 58.48 | 57.98 | 1,849,200 |
| 07 Aug 2024 | 58.61 | 59.21 | 58.15 | 58.18 | 57.69 | 2,778,100 |
| 06 Aug 2024 | 58.30 | 58.66 | 57.74 | 57.96 | 57.47 | 3,019,500 |
| 05 Aug 2024 | 58.00 | 58.96 | 57.58 | 58.18 | 57.69 | 4,091,700 |
| 02 Aug 2024 | 60.26 | 60.57 | 58.65 | 58.91 | 58.41 | 4,081,500 |
| 01 Aug 2024 | 62.31 | 62.67 | 60.14 | 60.48 | 59.97 | 3,561,900 |
| 31 July 2024 | 62.12 | 62.63 | 61.00 | 62.01 | 61.48 | 4,783,600 |
| 30 July 2024 | 61.00 | 63.14 | 59.04 | 62.50 | 61.97 | 6,377,400 |
| 29 July 2024 | 63.78 | 64.24 | 63.28 | 63.30 | 62.76 | 3,293,500 |
| 26 July 2024 | 63.32 | 64.03 | 63.14 | 63.98 | 63.44 | 2,048,300 |
| 25 July 2024 | 62.80 | 64.31 | 62.80 | 63.32 | 62.78 | 1,998,700 |
| 24 July 2024 | 62.17 | 63.04 | 61.89 | 62.65 | 62.12 | 1,847,300 |
| 23 July 2024 | 63.81 | 63.99 | 62.19 | 62.22 | 61.69 | 2,255,400 |
| 22 July 2024 | 64.39 | 64.39 | 63.41 | 64.15 | 63.61 | 1,404,300 |
| 19 July 2024 | 64.91 | 64.92 | 63.53 | 64.19 | 63.65 | 2,730,400 |
| 18 July 2024 | 65.28 | 66.08 | 64.66 | 64.79 | 64.24 | 1,947,500 |
| 17 July 2024 | 64.73 | 65.79 | 64.72 | 65.72 | 65.16 | 2,490,500 |
| 16 July 2024 | 63.00 | 64.68 | 62.63 | 64.56 | 64.01 | 2,130,000 |
| 15 July 2024 | 64.18 | 64.50 | 63.31 | 63.40 | 62.86 | 2,869,200 |
| 12 July 2024 | 64.68 | 64.74 | 63.99 | 64.28 | 63.74 | 2,378,600 |
| 11 July 2024 | 64.46 | 65.17 | 63.91 | 64.25 | 63.71 | 3,295,800 |
| 10 July 2024 | 63.50 | 64.29 | 62.82 | 64.23 | 63.69 | 3,882,700 |
| 09 July 2024 | 63.36 | 64.24 | 62.97 | 63.13 | 62.60 | 3,974,100 |
| 08 July 2024 | 61.36 | 63.47 | 61.32 | 63.38 | 62.84 | 4,534,800 |
| 05 July 2024 | 62.04 | 62.59 | 60.64 | 61.36 | 60.84 | 4,111,700 |
| 03 July 2024 | 62.37 | 62.69 | 62.07 | 62.69 | 62.16 | 2,680,500 |
| 02 July 2024 | 60.74 | 62.16 | 60.61 | 62.13 | 61.60 | 3,581,100 |
| 01 July 2024 | 60.82 | 61.41 | 60.46 | 60.64 | 60.13 | 2,185,500 |
| 28 June 2024 | 60.77 | 60.93 | 60.21 | 60.45 | 59.94 | 11,726,000 |
| 27 June 2024 | 60.71 | 61.21 | 60.39 | 60.61 | 60.10 | 2,300,300 |
| 26 June 2024 | 60.31 | 61.17 | 60.18 | 60.67 | 60.16 | 3,041,900 |
| 25 June 2024 | 61.91 | 62.03 | 60.61 | 60.65 | 60.14 | 3,908,900 |
| 24 June 2024 | 61.11 | 62.27 | 60.59 | 62.13 | 61.60 | 4,346,300 |
| 21 June 2024 | 61.16 | 61.50 | 60.57 | 61.35 | 60.83 | 22,497,800 |
| 20 June 2024 | 59.81 | 61.10 | 59.68 | 61.01 | 60.49 | 3,599,400 |
| 18 June 2024 | 60.02 | 60.42 | 59.25 | 59.91 | 59.40 | 3,401,000 |
| 17 June 2024 | 59.00 | 60.28 | 58.46 | 60.16 | 59.65 | 2,855,100 |
| 14 June 2024 | 60.44 | 60.93 | 59.27 | 59.50 | 59.00 | 2,623,900 |
| 13 June 2024 | 60.42 | 61.07 | 60.11 | 60.73 | 60.22 | 2,499,600 |
| 12 June 2024 | 61.80 | 61.91 | 60.40 | 60.47 | 59.96 | 2,703,100 |
| 11 June 2024 | 61.50 | 61.60 | 60.81 | 61.49 | 60.97 | 2,563,000 |
| 10 June 2024 | 61.27 | 62.21 | 61.13 | 61.95 | 61.43 | 4,084,000 |
| 07 June 2024 | 60.99 | 61.49 | 60.29 | 61.27 | 60.75 | 3,185,800 |
| 06 June 2024 | 61.01 | 62.14 | 60.77 | 61.17 | 60.65 | 3,082,200 |
| 05 June 2024 | 61.82 | 62.13 | 60.47 | 61.07 | 60.55 | 3,419,300 |
| 04 June 2024 | 61.53 | 62.51 | 61.46 | 61.82 | 61.30 | 5,003,700 |
| 03 June 2024 | 62.05 | 62.80 | 61.24 | 61.99 | 61.46 | 3,677,300 |
| 31 May 2024 | 60.27 | 62.45 | 60.18 | 62.44 | 61.91 | 8,436,900 |
| 30 May 2024 | 59.84 | 60.52 | 59.35 | 60.14 | 59.63 | 4,713,100 |
| 29 May 2024 | 60.49 | 60.59 | 59.89 | 60.03 | 59.52 | 3,000,500 |
| 28 May 2024 | 60.49 | 61.16 | 60.30 | 60.89 | 60.37 | 2,875,800 |
| 24 May 2024 | 60.92 | 61.26 | 60.31 | 60.49 | 59.98 | 2,730,700 |
| 23 May 2024 | 61.69 | 62.48 | 60.62 | 60.72 | 60.21 | 3,563,100 |
| 22 May 2024 | 60.63 | 61.98 | 60.63 | 61.90 | 61.38 | 3,750,600 |
| 21 May 2024 | 60.83 | 61.55 | 60.81 | 61.27 | 60.75 | 2,957,100 |
| 20 May 2024 | 61.50 | 61.56 | 60.82 | 60.87 | 60.35 | 2,598,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.