Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 61.02 | 61.81 | 60.42 | 61.56 | 61.56 | 3,708,600 |
| 23 Apr 2024 | 61.99 | 62.29 | 61.51 | 61.79 | 61.79 | 3,195,200 |
| 22 Apr 2024 | 62.50 | 62.96 | 61.56 | 62.50 | 62.50 | 3,169,600 |
| 19 Apr 2024 | 61.85 | 62.91 | 61.61 | 62.60 | 62.60 | 7,987,200 |
| 18 Apr 2024 | 60.51 | 61.88 | 60.31 | 61.72 | 61.72 | 3,066,800 |
| 17 Apr 2024 | 60.36 | 61.11 | 60.22 | 60.42 | 60.42 | 2,400,400 |
| 16 Apr 2024 | 60.68 | 60.72 | 59.88 | 60.27 | 60.27 | 3,032,300 |
| 15 Apr 2024 | 61.35 | 61.58 | 60.17 | 60.52 | 60.52 | 3,154,700 |
| 12 Apr 2024 | 62.36 | 62.50 | 60.81 | 60.97 | 60.97 | 3,412,600 |
| 11 Apr 2024 | 63.97 | 64.08 | 62.39 | 62.57 | 62.57 | 3,408,200 |
| 10 Apr 2024 | 63.44 | 64.07 | 63.09 | 63.89 | 63.89 | 3,704,400 |
| 09 Apr 2024 | 63.20 | 64.09 | 63.20 | 63.90 | 63.90 | 4,067,500 |
| 08 Apr 2024 | 63.73 | 63.95 | 63.16 | 63.18 | 63.18 | 3,108,100 |
| 05 Apr 2024 | 63.01 | 63.63 | 62.97 | 63.46 | 63.46 | 3,348,000 |
| 04 Apr 2024 | 63.25 | 63.68 | 62.92 | 63.24 | 63.24 | 3,967,800 |
| 03 Apr 2024 | 62.50 | 62.90 | 61.97 | 62.65 | 62.65 | 4,097,900 |
| 02 Apr 2024 | 62.46 | 63.28 | 62.33 | 62.70 | 62.70 | 3,742,300 |
| 01 Apr 2024 | 63.10 | 63.34 | 62.26 | 62.35 | 62.35 | 3,307,600 |
| 28 Mar 2024 | 63.09 | 63.42 | 62.63 | 62.81 | 62.81 | 4,120,600 |
| 27 Mar 2024 | 62.11 | 63.17 | 62.08 | 62.99 | 62.99 | 4,083,100 |
| 26 Mar 2024 | 62.61 | 62.61 | 61.71 | 61.82 | 61.82 | 3,903,500 |
| 25 Mar 2024 | 62.10 | 63.08 | 62.01 | 62.51 | 62.51 | 4,296,500 |
| 22 Mar 2024 | 63.00 | 63.09 | 61.60 | 62.00 | 62.00 | 4,434,100 |
| 21 Mar 2024 | 61.51 | 62.99 | 61.47 | 62.47 | 62.47 | 6,053,400 |
| 20 Mar 2024 | 61.03 | 61.77 | 60.89 | 61.31 | 61.31 | 5,097,400 |
| 19 Mar 2024 | 60.16 | 61.23 | 60.16 | 61.03 | 61.03 | 6,668,900 |
| 18 Mar 2024 | 59.10 | 61.10 | 59.10 | 60.41 | 60.41 | 7,266,100 |
| 15 Mar 2024 | 57.77 | 59.78 | 57.71 | 59.31 | 59.31 | 14,039,300 |
| 14 Mar 2024 | 58.39 | 59.59 | 57.67 | 58.21 | 58.21 | 8,970,100 |
| 13 Mar 2024 | 57.50 | 59.32 | 57.45 | 58.27 | 58.27 | 14,417,800 |
| 12 Mar 2024 | 57.08 | 58.46 | 56.68 | 57.07 | 57.07 | 10,926,000 |
| 11 Mar 2024 | 54.69 | 55.56 | 54.67 | 54.91 | 54.91 | 5,209,600 |
| 08 Mar 2024 | 54.21 | 55.24 | 53.95 | 54.81 | 54.81 | 4,756,500 |
| 07 Mar 2024 | 54.38 | 55.83 | 53.40 | 54.25 | 54.25 | 11,253,200 |
| 06 Mar 2024 | 53.76 | 54.39 | 53.61 | 54.15 | 54.15 | 3,473,600 |
| 05 Mar 2024 | 52.96 | 53.73 | 52.89 | 53.46 | 53.46 | 4,131,400 |
| 04 Mar 2024 | 54.25 | 54.39 | 52.92 | 53.22 | 53.22 | 4,712,600 |
| 01 Mar 2024 | 54.64 | 54.75 | 53.55 | 54.24 | 54.24 | 8,080,000 |
| 29 Feb 2024 | 53.54 | 53.88 | 52.80 | 53.11 | 53.11 | 4,941,700 |
| 28 Feb 2024 | 52.80 | 53.48 | 52.65 | 53.01 | 53.01 | 3,027,900 |
| 27 Feb 2024 | 53.42 | 53.78 | 52.70 | 52.79 | 52.79 | 3,783,300 |
| 26 Feb 2024 | 53.44 | 53.60 | 53.03 | 53.17 | 53.17 | 3,044,200 |
| 23 Feb 2024 | 53.50 | 53.92 | 53.00 | 53.45 | 53.45 | 3,105,900 |
| 22 Feb 2024 | 53.58 | 53.91 | 52.95 | 53.70 | 53.70 | 6,515,500 |
| 21 Feb 2024 | 53.30 | 53.93 | 53.10 | 53.90 | 53.90 | 3,142,000 |
| 20 Feb 2024 | 53.52 | 53.85 | 52.74 | 53.40 | 53.40 | 4,459,600 |
| 16 Feb 2024 | 54.30 | 54.52 | 53.36 | 53.65 | 53.65 | 3,302,400 |
| 15 Feb 2024 | 53.26 | 54.73 | 53.25 | 54.31 | 54.31 | 3,826,400 |
| 14 Feb 2024 | 52.55 | 53.32 | 52.45 | 53.27 | 53.27 | 3,746,400 |
| 13 Feb 2024 | 53.50 | 54.17 | 52.47 | 52.47 | 52.47 | 5,274,400 |
| 12 Feb 2024 | 53.22 | 53.86 | 53.15 | 53.74 | 53.74 | 3,651,800 |
| 09 Feb 2024 | 52.70 | 53.26 | 52.33 | 53.05 | 53.05 | 5,518,800 |
| 08 Feb 2024 | 52.90 | 53.04 | 52.32 | 52.70 | 52.70 | 3,476,800 |
| 07 Feb 2024 | 52.63 | 53.17 | 52.28 | 52.88 | 52.88 | 4,051,600 |
| 07 Feb 2024 | 0.5 Dividend | |||||
| 06 Feb 2024 | 53.03 | 54.02 | 52.82 | 53.37 | 52.87 | 5,783,700 |
| 05 Feb 2024 | 54.80 | 55.00 | 52.87 | 52.96 | 52.46 | 10,606,300 |
| 02 Feb 2024 | 56.60 | 56.83 | 55.67 | 55.69 | 55.17 | 4,744,900 |
| 01 Feb 2024 | 55.68 | 56.79 | 55.56 | 56.76 | 56.23 | 5,654,100 |
| 31 Jan 2024 | 55.95 | 56.26 | 55.23 | 55.58 | 55.06 | 10,987,700 |
| 30 Jan 2024 | 55.10 | 56.15 | 54.72 | 56.00 | 55.48 | 7,267,000 |
| 29 Jan 2024 | 53.91 | 55.15 | 53.07 | 54.94 | 54.43 | 11,737,400 |
| 26 Jan 2024 | 52.01 | 52.49 | 51.16 | 52.05 | 51.56 | 10,795,800 |
| 25 Jan 2024 | 52.63 | 53.11 | 50.72 | 51.38 | 50.90 | 13,214,200 |
| 24 Jan 2024 | 52.31 | 54.27 | 51.94 | 52.63 | 52.14 | 13,638,900 |
| 23 Jan 2024 | 52.23 | 54.19 | 51.81 | 52.31 | 51.82 | 24,466,600 |
| 22 Jan 2024 | 56.88 | 57.76 | 51.49 | 51.69 | 51.21 | 47,394,200 |
| 19 Jan 2024 | 68.76 | 68.81 | 68.00 | 68.19 | 67.55 | 5,029,600 |
| 18 Jan 2024 | 68.68 | 68.85 | 68.16 | 68.74 | 68.10 | 2,609,800 |
| 17 Jan 2024 | 68.50 | 69.51 | 68.35 | 68.92 | 68.27 | 2,564,600 |
| 16 Jan 2024 | 69.78 | 69.85 | 68.85 | 69.10 | 68.45 | 2,941,300 |
| 12 Jan 2024 | 70.00 | 70.51 | 69.40 | 69.56 | 68.91 | 2,548,600 |
| 11 Jan 2024 | 69.27 | 69.76 | 69.01 | 69.47 | 68.82 | 2,739,500 |
| 10 Jan 2024 | 70.68 | 70.89 | 69.30 | 69.33 | 68.68 | 3,480,400 |
| 09 Jan 2024 | 70.94 | 70.99 | 70.09 | 70.67 | 70.01 | 2,875,100 |
| 08 Jan 2024 | 70.34 | 71.08 | 69.77 | 71.06 | 70.39 | 3,087,500 |
| 05 Jan 2024 | 71.37 | 72.00 | 70.29 | 70.81 | 70.15 | 2,926,100 |
| 04 Jan 2024 | 73.15 | 73.25 | 71.72 | 71.75 | 71.08 | 3,442,200 |
| 03 Jan 2024 | 72.48 | 74.02 | 72.19 | 73.13 | 72.44 | 3,760,900 |
| 02 Jan 2024 | 72.35 | 73.23 | 72.18 | 72.76 | 72.08 | 3,072,600 |
| 29 Dec 2023 | 72.15 | 72.41 | 71.77 | 72.22 | 71.54 | 2,195,900 |
| 28 Dec 2023 | 71.99 | 72.48 | 71.93 | 72.27 | 71.59 | 2,389,700 |
| 27 Dec 2023 | 72.08 | 72.36 | 71.76 | 72.17 | 71.49 | 2,372,900 |
| 26 Dec 2023 | 71.55 | 72.60 | 71.55 | 72.39 | 71.71 | 1,892,500 |
| 22 Dec 2023 | 71.11 | 72.14 | 71.11 | 71.46 | 70.79 | 3,018,600 |
| 21 Dec 2023 | 70.70 | 71.22 | 70.06 | 70.93 | 70.27 | 3,827,800 |
| 20 Dec 2023 | 73.34 | 73.45 | 70.60 | 70.68 | 70.02 | 5,051,200 |
| 19 Dec 2023 | 72.65 | 74.17 | 72.55 | 73.94 | 73.25 | 3,770,400 |
| 18 Dec 2023 | 75.40 | 75.60 | 72.17 | 72.34 | 71.66 | 6,458,500 |
| 15 Dec 2023 | 76.44 | 76.62 | 75.58 | 75.75 | 75.04 | 11,609,200 |
| 14 Dec 2023 | 75.48 | 77.35 | 75.48 | 76.42 | 75.70 | 3,863,700 |
| 13 Dec 2023 | 74.40 | 75.43 | 72.53 | 75.26 | 74.55 | 4,365,200 |
| 12 Dec 2023 | 75.00 | 75.10 | 74.01 | 74.58 | 73.88 | 2,588,100 |
| 11 Dec 2023 | 73.85 | 75.20 | 73.62 | 75.08 | 74.38 | 2,936,700 |
| 08 Dec 2023 | 74.13 | 74.69 | 73.70 | 73.75 | 73.06 | 2,903,800 |
| 07 Dec 2023 | 73.55 | 74.56 | 73.31 | 73.83 | 73.14 | 3,030,800 |
| 06 Dec 2023 | 73.96 | 74.19 | 73.08 | 73.19 | 72.50 | 3,188,500 |
| 05 Dec 2023 | 74.29 | 74.70 | 73.96 | 74.14 | 73.45 | 2,888,800 |
| 04 Dec 2023 | 74.58 | 75.57 | 74.42 | 74.63 | 73.93 | 4,183,800 |
| 01 Dec 2023 | 73.76 | 75.29 | 73.72 | 75.08 | 74.38 | 2,722,400 |
| *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.