Australia markets closed

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.40-1.92 (-2.90%)
At close: 1:00PM EST
64.40 0.00 (0.00%)
After hours: 04:33PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202164.9364.9463.8864.4064.402,181,800
24 Nov 202166.7566.8566.0466.3266.323,321,900
23 Nov 202166.4766.9865.9066.7566.752,475,900
22 Nov 202165.3766.8965.2666.4266.422,553,200
19 Nov 202166.6066.8065.0265.3465.344,874,300
18 Nov 202165.7466.9465.4066.5966.592,630,200
17 Nov 202166.1866.2565.5565.6665.661,937,400
16 Nov 202166.7366.8365.9966.4066.401,983,300
16 Nov 20210.37 Dividend
15 Nov 202166.4366.9865.8866.9566.582,027,600
12 Nov 202166.2666.3565.2065.9365.571,510,300
11 Nov 202165.4966.3165.3466.1465.771,797,800
10 Nov 202164.6965.4864.3265.3965.032,792,900
09 Nov 202163.8464.4763.4564.4364.071,839,200
08 Nov 202164.7565.1263.6363.8063.452,563,200
05 Nov 202164.6965.0863.9864.4964.132,371,500
04 Nov 202164.9465.1964.0164.2363.882,174,600
03 Nov 202163.0064.9162.5864.9064.544,029,100
02 Nov 202163.6263.6863.1463.3763.022,782,100
01 Nov 202164.5164.6263.4563.6163.263,187,300
29 Oct 202164.7165.1464.1964.2463.883,301,700
28 Oct 202164.6065.1564.0864.8464.482,991,900
27 Oct 202165.7966.0964.4264.5364.172,638,000
26 Oct 202166.6566.7865.2265.3665.003,276,000
25 Oct 202166.4066.7666.0466.6366.262,424,000
22 Oct 202164.9366.4464.9366.2265.851,692,200
21 Oct 202164.7865.1664.3664.8764.511,488,600
20 Oct 202164.8465.2664.3064.8464.482,290,000
19 Oct 202164.0864.5763.4464.5464.181,553,200
18 Oct 202163.8164.5663.1163.8063.451,686,100
15 Oct 202164.5064.5263.7563.9563.602,149,600
14 Oct 202163.4564.2162.6564.1763.821,971,600
13 Oct 202163.5063.5962.2162.9262.572,172,800
12 Oct 202163.3063.6862.9963.3963.042,080,100
11 Oct 202163.5564.4563.2563.9763.621,955,300
08 Oct 202163.3163.7862.8263.2962.942,103,500
07 Oct 202162.8063.5462.3663.0262.671,925,200
06 Oct 202161.9962.3460.8962.3061.961,827,800
05 Oct 202161.3562.5160.8362.2861.942,128,000
04 Oct 202160.9362.0160.8761.1660.822,383,500
01 Oct 202160.2761.0859.4260.8060.462,240,900
30 Sept 202161.0261.1259.9960.0159.682,835,200
29 Sept 202160.6761.0660.5360.7860.441,962,900
28 Sept 202160.9761.6160.5160.5760.242,756,900
27 Sept 202160.1961.1560.0460.7660.422,542,900
24 Sept 202159.9960.5759.7059.7659.432,374,300
23 Sept 202159.2860.6459.0860.2859.951,797,800
22 Sept 202160.6460.8658.6058.9958.664,012,300
21 Sept 202160.7760.8259.6160.0259.692,601,800
20 Sept 202161.1561.6459.7560.5260.193,836,500
17 Sept 202162.6362.7562.0462.3962.056,143,900
16 Sept 202162.5063.2662.0863.0062.653,129,400
15 Sept 202160.5162.6060.2662.5262.173,194,100
14 Sept 202161.4161.6660.3360.3860.052,354,700
13 Sept 202160.4561.2860.3861.1560.813,271,000
10 Sept 202159.8560.3359.6059.8959.562,041,500
09 Sept 202159.6560.6059.5659.6659.332,103,200
08 Sept 202159.1959.9758.4459.8759.542,621,100
07 Sept 202159.9660.2259.2159.3559.022,386,100
03 Sept 202160.2360.3559.6960.2059.871,160,600
02 Sept 202159.6960.4959.6660.2359.902,027,800
01 Sept 202160.2160.2158.9659.6659.331,544,100
31 Aug 202160.1760.2059.6660.0059.672,889,000
30 Aug 202160.5460.6560.0560.0759.741,266,900
27 Aug 202159.7460.6459.6660.5760.241,443,300
26 Aug 202160.2760.2859.5659.7459.411,717,300
25 Aug 202159.6060.4859.3460.3059.971,381,400
24 Aug 202159.3259.9659.0859.6159.281,972,800
23 Aug 202159.1759.7658.6859.3158.982,008,600
20 Aug 202159.1859.3758.5058.9458.614,539,600
19 Aug 202160.4660.7359.1159.3258.992,244,600
18 Aug 202161.1261.7060.8760.9060.561,604,600
17 Aug 202162.1162.5761.2161.4761.131,962,100
17 Aug 20210.37 Dividend
16 Aug 202162.2262.7861.9262.6861.972,759,600
13 Aug 202162.0662.4361.7962.4061.692,472,400
12 Aug 202161.5061.9261.1561.8261.121,563,100
11 Aug 202161.6461.8961.2561.5060.801,882,700
10 Aug 202160.6061.4460.5061.4160.712,726,800
09 Aug 202160.2860.7959.8760.5659.872,585,400
06 Aug 202159.1960.4459.1960.2959.603,110,000
05 Aug 202159.1459.3558.7358.8058.132,330,900
04 Aug 202159.5759.5758.5158.7558.082,232,700
03 Aug 202159.3859.9158.5259.7959.111,481,300
02 Aug 202159.9360.7059.3359.3658.682,152,400
30 July 202159.7760.5459.6359.7259.043,612,000
29 July 202159.3059.7458.9659.6058.922,023,300
28 July 202158.7059.0257.6458.6457.973,210,200
27 July 202159.0559.8357.5358.8558.183,993,700
26 July 202158.2258.8558.2258.4457.773,221,100
23 July 202157.5758.1557.2958.0157.351,897,100
22 July 202157.9658.0056.9657.4156.762,263,500
21 July 202158.2758.7757.9258.1057.443,063,200
20 July 202157.5258.7057.2758.0357.372,322,000
19 July 202157.6158.0156.9157.4556.802,593,300
16 July 202159.2459.3758.0158.2157.551,788,600
15 July 202158.5759.1458.5259.0258.351,433,500
14 July 202159.0759.7158.6658.7858.111,522,700
13 July 202159.9060.2059.0959.2458.561,821,800
12 July 202160.5060.5759.7460.0059.322,049,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...