Archer-Daniels-Midland Company (0JQQ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:11PM BST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 62.42 | 62.65 | 62.10 | 62.65 | 62.65 | 3,659 |
| 02 Jul 2024 | 60.85 | 61.94 | 60.69 | 61.83 | 61.83 | 1,799 |
| 01 Jul 2024 | 60.84 | 61.42 | 60.54 | 60.76 | 60.76 | 4,392 |
| 28 Jun 2024 | 60.73 | 60.79 | 60.24 | 60.33 | 60.33 | 1,923 |
| 27 Jun 2024 | 60.78 | 61.15 | 60.50 | 60.51 | 60.51 | 2,165 |
| 26 Jun 2024 | 60.22 | 61.07 | 60.15 | 60.71 | 60.71 | 1,437 |
| 25 Jun 2024 | 62.13 | 62.13 | 60.79 | 60.81 | 60.81 | 471,315 |
| 24 Jun 2024 | 61.27 | 62.13 | 60.65 | 61.85 | 61.85 | 2,849 |
| 21 Jun 2024 | 60.94 | 61.31 | 60.61 | 60.62 | 60.62 | 2,759 |
| 20 Jun 2024 | 60.00 | 61.02 | 59.68 | 60.87 | 60.87 | 1,875 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 60.02 | 60.36 | 59.35 | 59.49 | 59.49 | 27,492 |
| 17 Jun 2024 | 59.34 | 60.03 | 58.49 | 60.03 | 60.03 | 14,164 |
| 14 Jun 2024 | 60.60 | 60.66 | 59.28 | 59.29 | 59.29 | 3,672 |
| 13 Jun 2024 | 60.50 | 60.64 | 60.15 | 60.64 | 60.64 | 1,938 |
| 12 Jun 2024 | 61.43 | 61.94 | 60.68 | 60.71 | 60.71 | 2,158 |
| 11 Jun 2024 | 61.99 | 61.99 | 60.95 | 61.18 | 61.18 | 1,641 |
| 10 Jun 2024 | 61.30 | 62.01 | 61.02 | 61.96 | 61.96 | 2,610 |
| 07 Jun 2024 | 60.79 | 61.23 | 60.32 | 61.16 | 61.16 | 3,106 |
| 06 Jun 2024 | 61.07 | 62.15 | 60.97 | 61.50 | 61.50 | 4,406 |
| 05 Jun 2024 | 61.82 | 61.87 | 60.48 | 60.84 | 60.84 | 3,010 |
| 04 Jun 2024 | 61.64 | 62.47 | 61.50 | 62.04 | 62.04 | 1,964 |
| 03 Jun 2024 | 62.04 | 62.79 | 61.33 | 61.67 | 61.67 | 4,055 |
| 31 May 2024 | 60.24 | 61.86 | 60.19 | 61.86 | 61.86 | 1,528 |
| 30 May 2024 | 60.03 | 60.53 | 59.44 | 60.08 | 60.08 | 3,520 |
| 29 May 2024 | 60.89 | 60.89 | 60.12 | 60.12 | 60.12 | 38,919 |
| 28 May 2024 | 60.39 | 61.09 | 60.35 | 61.02 | 61.02 | 1,635 |
| 24 May 2024 | 60.96 | 61.06 | 60.31 | 60.52 | 60.52 | 1,657 |
| 23 May 2024 | 61.75 | 62.41 | 61.00 | 61.04 | 61.04 | 1,585 |
| 22 May 2024 | 60.77 | 61.91 | 60.74 | 61.76 | 61.76 | 1,723 |
| 21 May 2024 | 60.88 | 61.52 | 60.83 | 61.17 | 61.17 | 6,421 |
| 20 May 2024 | 61.50 | 61.50 | 60.87 | 60.87 | 60.87 | 3,446 |
| 17 May 2024 | 61.69 | 61.84 | 61.17 | 61.33 | 61.33 | 3,379 |
| 16 May 2024 | 60.18 | 62.08 | 60.14 | 61.88 | 61.88 | 10,526 |
| 15 May 2024 | 61.23 | 61.29 | 60.25 | 60.49 | 60.49 | 2,890 |
| 15 May 2024 | 0.5 Dividend | |||||
| 14 May 2024 | 62.68 | 62.98 | 61.48 | 61.49 | 60.99 | 3,528 |
| 13 May 2024 | 62.98 | 63.52 | 62.51 | 62.77 | 62.26 | 16,612 |
| 10 May 2024 | 62.48 | 62.88 | 62.29 | 62.36 | 61.85 | 1,603 |
| 09 May 2024 | 62.17 | 62.63 | 62.00 | 62.04 | 61.54 | 2,565 |
| 08 May 2024 | 61.33 | 62.47 | 61.25 | 61.91 | 61.41 | 9,709 |
| 07 May 2024 | 60.85 | 61.49 | 60.80 | 61.24 | 60.74 | 4,213 |
| 03 May 2024 | 59.34 | 59.57 | 58.90 | 58.96 | 58.48 | 3,006 |
| 02 May 2024 | 58.72 | 59.00 | 58.28 | 58.81 | 58.33 | 1,464 |
| 01 May 2024 | 58.56 | 59.73 | 58.48 | 59.00 | 58.52 | 6,657 |
| 30 Apr 2024 | 60.74 | 60.93 | 57.30 | 58.55 | 58.07 | 9,219 |
| 29 Apr 2024 | 60.28 | 60.73 | 60.21 | 60.65 | 60.15 | 6,277 |
| 26 Apr 2024 | 61.20 | 61.20 | 60.11 | 60.37 | 59.88 | 1,824 |
| 25 Apr 2024 | 61.86 | 61.88 | 60.65 | 61.04 | 60.55 | 1,601 |
| 24 Apr 2024 | 60.89 | 61.75 | 60.40 | 61.56 | 61.06 | 2,348 |
| 23 Apr 2024 | 62.59 | 62.59 | 61.43 | 61.61 | 61.11 | 2,483 |
| 22 Apr 2024 | 62.68 | 62.92 | 61.62 | 62.78 | 62.26 | 3,148 |
| 19 Apr 2024 | 61.90 | 62.71 | 61.64 | 62.55 | 62.04 | 3,551 |
| 18 Apr 2024 | 60.71 | 61.43 | 60.41 | 61.40 | 60.90 | 3,318 |
| 17 Apr 2024 | 60.68 | 61.11 | 60.22 | 60.60 | 60.11 | 3,245 |
| 16 Apr 2024 | 60.46 | 60.70 | 59.94 | 60.22 | 59.73 | 1,875 |
| 15 Apr 2024 | 61.42 | 61.57 | 60.26 | 60.46 | 59.97 | 4,881 |
| 12 Apr 2024 | 62.22 | 62.46 | 60.99 | 61.21 | 60.71 | 10,146 |
| 11 Apr 2024 | 64.15 | 64.15 | 62.40 | 63.03 | 62.51 | 5,259 |
| 10 Apr 2024 | 63.49 | 63.84 | 63.10 | 63.63 | 63.12 | 2,636 |
| 09 Apr 2024 | 63.25 | 64.05 | 63.20 | 63.74 | 63.22 | 3,538 |
| 08 Apr 2024 | 63.73 | 63.92 | 63.48 | 63.61 | 63.09 | 3,885 |
| 05 Apr 2024 | 63.06 | 63.58 | 62.95 | 63.33 | 62.82 | 4,917 |
| 04 Apr 2024 | 63.31 | 63.62 | 62.99 | 63.44 | 62.92 | 6,842 |
| 03 Apr 2024 | 62.57 | 62.88 | 61.97 | 62.53 | 62.02 | 37,771 |
| 02 Apr 2024 | 62.47 | 63.26 | 62.34 | 62.81 | 62.30 | 21,585 |
| 28 Mar 2024 | 62.93 | 63.40 | 62.66 | 63.03 | 62.52 | 6,592 |
| 27 Mar 2024 | 62.13 | 63.17 | 62.08 | 63.14 | 62.62 | 5,455 |
| 26 Mar 2024 | 62.46 | 62.53 | 61.81 | 61.89 | 61.39 | 1,693 |
| 25 Mar 2024 | 62.27 | 63.02 | 62.05 | 62.27 | 61.76 | 3,169 |
| 22 Mar 2024 | 62.90 | 63.04 | 61.63 | 61.83 | 61.33 | 22,956 |
| 21 Mar 2024 | 61.58 | 62.81 | 61.47 | 62.64 | 62.13 | 4,109 |
| 20 Mar 2024 | 60.99 | 61.69 | 60.89 | 61.47 | 60.98 | 4,082 |
| 19 Mar 2024 | 60.17 | 61.10 | 60.17 | 61.05 | 60.55 | 4,316 |
| 18 Mar 2024 | 59.23 | 61.05 | 59.10 | 60.59 | 60.10 | 11,997 |
| 15 Mar 2024 | 58.24 | 59.54 | 57.73 | 59.22 | 58.74 | 6,962 |
| 14 Mar 2024 | 58.46 | 59.55 | 57.85 | 58.12 | 57.64 | 6,045 |
| 13 Mar 2024 | 57.07 | 59.30 | 57.07 | 58.85 | 58.37 | 14,102 |
| 12 Mar 2024 | 57.41 | 58.41 | 56.77 | 57.24 | 56.77 | 15,283 |
| 11 Mar 2024 | 55.00 | 55.37 | 54.69 | 55.04 | 54.59 | 8,290 |
| 08 Mar 2024 | 54.33 | 55.22 | 54.17 | 54.61 | 54.17 | 2,365 |
| 07 Mar 2024 | 54.41 | 55.20 | 54.33 | 54.83 | 54.39 | 3,217 |
| 06 Mar 2024 | 53.84 | 54.31 | 53.65 | 54.00 | 53.56 | 2,002 |
| 05 Mar 2024 | 53.24 | 53.72 | 52.93 | 53.23 | 52.80 | 9,944 |
| 04 Mar 2024 | 54.30 | 54.37 | 52.94 | 53.04 | 52.61 | 6,365 |
| 01 Mar 2024 | 53.26 | 54.74 | 53.26 | 54.41 | 53.97 | 9,060 |
| 29 Feb 2024 | 53.44 | 53.83 | 52.83 | 53.10 | 52.67 | 12,130 |
| 28 Feb 2024 | 52.68 | 53.39 | 52.65 | 52.96 | 52.53 | 3,118 |
| 27 Feb 2024 | 53.42 | 53.75 | 52.99 | 53.08 | 52.65 | 2,820 |
| 26 Feb 2024 | 53.45 | 53.51 | 53.07 | 53.16 | 52.73 | 4,107 |
| 23 Feb 2024 | 53.49 | 53.85 | 53.09 | 53.76 | 53.33 | 3,121 |
| 22 Feb 2024 | 53.58 | 53.89 | 52.97 | 53.83 | 53.39 | 2,069 |
| 21 Feb 2024 | 53.46 | 53.79 | 53.30 | 53.65 | 53.21 | 4,061 |
| 20 Feb 2024 | 54.02 | 54.02 | 52.83 | 53.34 | 52.90 | 5,685 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 54.35 | 54.44 | 53.41 | 53.68 | 53.24 | 6,671 |
| 15 Feb 2024 | 53.40 | 54.62 | 53.26 | 54.55 | 54.10 | 4,259 |
| 14 Feb 2024 | 52.50 | 53.27 | 52.50 | 52.92 | 52.49 | 6,695 |
| 13 Feb 2024 | 53.58 | 54.13 | 52.92 | 52.94 | 52.51 | 6,935 |
| 12 Feb 2024 | 53.33 | 53.76 | 53.12 | 53.68 | 53.24 | 7,948 |
| *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.