Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 60.44 | 60.93 | 59.27 | 59.50 | 59.50 | 2,623,900 |
| 13 Jun 2024 | 60.42 | 61.07 | 60.11 | 60.73 | 60.73 | 2,499,600 |
| 12 Jun 2024 | 61.80 | 61.91 | 60.40 | 60.47 | 60.47 | 2,703,100 |
| 11 Jun 2024 | 61.50 | 61.60 | 60.81 | 61.49 | 61.49 | 2,563,000 |
| 10 Jun 2024 | 61.27 | 62.21 | 61.13 | 61.95 | 61.95 | 4,084,000 |
| 07 Jun 2024 | 60.99 | 61.49 | 60.29 | 61.27 | 61.27 | 3,185,800 |
| 06 Jun 2024 | 61.01 | 62.14 | 60.77 | 61.17 | 61.17 | 3,082,200 |
| 05 Jun 2024 | 61.82 | 62.13 | 60.47 | 61.07 | 61.07 | 3,419,300 |
| 04 Jun 2024 | 61.53 | 62.51 | 61.46 | 61.82 | 61.82 | 5,003,700 |
| 03 Jun 2024 | 62.05 | 62.80 | 61.24 | 61.99 | 61.99 | 3,677,300 |
| 31 May 2024 | 60.27 | 62.45 | 60.18 | 62.44 | 62.44 | 8,436,900 |
| 30 May 2024 | 59.84 | 60.52 | 59.35 | 60.14 | 60.14 | 4,713,100 |
| 29 May 2024 | 60.49 | 60.59 | 59.89 | 60.03 | 60.03 | 3,000,500 |
| 28 May 2024 | 60.49 | 61.16 | 60.30 | 60.89 | 60.89 | 2,875,800 |
| 24 May 2024 | 60.92 | 61.26 | 60.31 | 60.49 | 60.49 | 2,730,700 |
| 23 May 2024 | 61.69 | 62.48 | 60.62 | 60.72 | 60.72 | 3,563,100 |
| 22 May 2024 | 60.63 | 61.98 | 60.63 | 61.90 | 61.90 | 3,750,600 |
| 21 May 2024 | 60.83 | 61.55 | 60.81 | 61.27 | 61.27 | 2,957,100 |
| 20 May 2024 | 61.50 | 61.56 | 60.82 | 60.87 | 60.87 | 2,598,600 |
| 17 May 2024 | 61.77 | 61.91 | 61.11 | 61.62 | 61.62 | 2,842,900 |
| 16 May 2024 | 60.15 | 62.12 | 60.15 | 61.59 | 61.59 | 4,691,600 |
| 15 May 2024 | 61.15 | 61.32 | 59.79 | 60.08 | 60.08 | 4,165,300 |
| 15 May 2024 | 0.5 Dividend | |||||
| 14 May 2024 | 62.98 | 62.98 | 61.32 | 61.67 | 61.17 | 3,959,800 |
| 13 May 2024 | 63.11 | 63.69 | 62.50 | 62.63 | 62.12 | 3,690,500 |
| 10 May 2024 | 62.64 | 63.06 | 62.24 | 62.98 | 62.47 | 2,924,300 |
| 09 May 2024 | 62.21 | 62.67 | 61.97 | 62.44 | 61.93 | 4,173,100 |
| 08 May 2024 | 61.25 | 62.48 | 61.06 | 62.03 | 61.53 | 4,275,500 |
| 07 May 2024 | 60.80 | 61.63 | 60.72 | 61.59 | 61.09 | 4,171,800 |
| 06 May 2024 | 59.47 | 60.25 | 58.92 | 60.19 | 59.70 | 4,187,500 |
| 03 May 2024 | 59.31 | 59.68 | 58.86 | 59.17 | 58.69 | 3,273,800 |
| 02 May 2024 | 58.73 | 59.46 | 58.26 | 59.35 | 58.87 | 3,746,200 |
| 01 May 2024 | 58.55 | 59.77 | 58.24 | 58.37 | 57.90 | 5,208,400 |
| 30 Apr 2024 | 60.78 | 60.78 | 57.36 | 58.66 | 58.18 | 6,731,000 |
| 29 Apr 2024 | 60.21 | 60.79 | 60.21 | 60.69 | 60.20 | 2,977,300 |
| 26 Apr 2024 | 60.72 | 61.00 | 60.08 | 60.10 | 59.61 | 2,708,800 |
| 25 Apr 2024 | 61.80 | 61.95 | 60.61 | 61.00 | 60.51 | 2,726,500 |
| 24 Apr 2024 | 61.02 | 61.81 | 60.42 | 61.56 | 61.06 | 3,708,600 |
| 23 Apr 2024 | 61.99 | 62.29 | 61.51 | 61.79 | 61.29 | 3,195,200 |
| 22 Apr 2024 | 62.50 | 62.96 | 61.56 | 62.50 | 61.99 | 3,169,600 |
| 19 Apr 2024 | 61.85 | 62.91 | 61.61 | 62.60 | 62.09 | 7,987,200 |
| 18 Apr 2024 | 60.51 | 61.88 | 60.31 | 61.72 | 61.22 | 3,066,800 |
| 17 Apr 2024 | 60.36 | 61.11 | 60.22 | 60.42 | 59.93 | 2,400,400 |
| 16 Apr 2024 | 60.68 | 60.72 | 59.88 | 60.27 | 59.78 | 3,032,300 |
| 15 Apr 2024 | 61.35 | 61.58 | 60.17 | 60.52 | 60.03 | 3,154,700 |
| 12 Apr 2024 | 62.36 | 62.50 | 60.81 | 60.97 | 60.48 | 3,412,600 |
| 11 Apr 2024 | 63.97 | 64.08 | 62.39 | 62.57 | 62.06 | 3,408,200 |
| 10 Apr 2024 | 63.44 | 64.07 | 63.09 | 63.89 | 63.37 | 3,704,400 |
| 09 Apr 2024 | 63.20 | 64.09 | 63.20 | 63.90 | 63.38 | 4,067,500 |
| 08 Apr 2024 | 63.73 | 63.95 | 63.16 | 63.18 | 62.67 | 3,108,100 |
| 05 Apr 2024 | 63.01 | 63.63 | 62.97 | 63.46 | 62.95 | 3,348,000 |
| 04 Apr 2024 | 63.25 | 63.68 | 62.92 | 63.24 | 62.73 | 3,967,800 |
| 03 Apr 2024 | 62.50 | 62.90 | 61.97 | 62.65 | 62.14 | 4,097,900 |
| 02 Apr 2024 | 62.46 | 63.28 | 62.33 | 62.70 | 62.19 | 3,742,300 |
| 01 Apr 2024 | 63.10 | 63.34 | 62.26 | 62.35 | 61.84 | 3,307,600 |
| 28 Mar 2024 | 63.09 | 63.42 | 62.63 | 62.81 | 62.30 | 4,120,600 |
| 27 Mar 2024 | 62.11 | 63.17 | 62.08 | 62.99 | 62.48 | 4,083,100 |
| 26 Mar 2024 | 62.61 | 62.61 | 61.71 | 61.82 | 61.32 | 3,903,500 |
| 25 Mar 2024 | 62.10 | 63.08 | 62.01 | 62.51 | 62.00 | 4,296,500 |
| 22 Mar 2024 | 63.00 | 63.09 | 61.60 | 62.00 | 61.50 | 4,434,100 |
| 21 Mar 2024 | 61.51 | 62.99 | 61.47 | 62.47 | 61.96 | 6,053,400 |
| 20 Mar 2024 | 61.03 | 61.77 | 60.89 | 61.31 | 60.81 | 5,097,400 |
| 19 Mar 2024 | 60.16 | 61.23 | 60.16 | 61.03 | 60.54 | 6,668,900 |
| 18 Mar 2024 | 59.10 | 61.10 | 59.10 | 60.41 | 59.92 | 7,266,100 |
| 15 Mar 2024 | 57.77 | 59.78 | 57.71 | 59.31 | 58.83 | 14,039,300 |
| 14 Mar 2024 | 58.39 | 59.59 | 57.67 | 58.21 | 57.74 | 8,970,100 |
| 13 Mar 2024 | 57.50 | 59.32 | 57.45 | 58.27 | 57.80 | 14,417,800 |
| 12 Mar 2024 | 57.08 | 58.46 | 56.68 | 57.07 | 56.61 | 10,926,000 |
| 11 Mar 2024 | 54.69 | 55.56 | 54.67 | 54.91 | 54.46 | 5,209,600 |
| 08 Mar 2024 | 54.21 | 55.24 | 53.95 | 54.81 | 54.37 | 4,756,500 |
| 07 Mar 2024 | 54.38 | 55.83 | 53.40 | 54.25 | 53.81 | 11,253,200 |
| 06 Mar 2024 | 53.76 | 54.39 | 53.61 | 54.15 | 53.71 | 3,473,600 |
| 05 Mar 2024 | 52.96 | 53.73 | 52.89 | 53.46 | 53.03 | 4,131,400 |
| 04 Mar 2024 | 54.25 | 54.39 | 52.92 | 53.22 | 52.79 | 4,712,600 |
| 01 Mar 2024 | 54.64 | 54.75 | 53.55 | 54.24 | 53.80 | 8,080,000 |
| 29 Feb 2024 | 53.54 | 53.88 | 52.80 | 53.11 | 52.68 | 4,941,700 |
| 28 Feb 2024 | 52.80 | 53.48 | 52.65 | 53.01 | 52.58 | 3,027,900 |
| 27 Feb 2024 | 53.42 | 53.78 | 52.70 | 52.79 | 52.36 | 3,783,300 |
| 26 Feb 2024 | 53.44 | 53.60 | 53.03 | 53.17 | 52.74 | 3,044,200 |
| 23 Feb 2024 | 53.50 | 53.92 | 53.00 | 53.45 | 53.02 | 3,105,900 |
| 22 Feb 2024 | 53.58 | 53.91 | 52.95 | 53.70 | 53.26 | 6,515,500 |
| 21 Feb 2024 | 53.30 | 53.93 | 53.10 | 53.90 | 53.46 | 3,142,000 |
| 20 Feb 2024 | 53.52 | 53.85 | 52.74 | 53.40 | 52.97 | 4,459,600 |
| 16 Feb 2024 | 54.30 | 54.52 | 53.36 | 53.65 | 53.22 | 3,302,400 |
| 15 Feb 2024 | 53.26 | 54.73 | 53.25 | 54.31 | 53.87 | 3,826,400 |
| 14 Feb 2024 | 52.55 | 53.32 | 52.45 | 53.27 | 52.84 | 3,746,400 |
| 13 Feb 2024 | 53.50 | 54.17 | 52.47 | 52.47 | 52.04 | 5,274,400 |
| 12 Feb 2024 | 53.22 | 53.86 | 53.15 | 53.74 | 53.30 | 3,651,800 |
| 09 Feb 2024 | 52.70 | 53.26 | 52.33 | 53.05 | 52.62 | 5,518,800 |
| 08 Feb 2024 | 52.90 | 53.04 | 52.32 | 52.70 | 52.27 | 3,476,800 |
| 07 Feb 2024 | 52.63 | 53.17 | 52.28 | 52.88 | 52.45 | 4,051,600 |
| 07 Feb 2024 | 0.5 Dividend | |||||
| 06 Feb 2024 | 53.03 | 54.02 | 52.82 | 53.37 | 52.44 | 5,783,700 |
| 05 Feb 2024 | 54.80 | 55.00 | 52.87 | 52.96 | 52.04 | 10,606,300 |
| 02 Feb 2024 | 56.60 | 56.83 | 55.67 | 55.69 | 54.72 | 4,744,900 |
| 01 Feb 2024 | 55.68 | 56.79 | 55.56 | 56.76 | 55.77 | 5,654,100 |
| 31 Jan 2024 | 55.95 | 56.26 | 55.23 | 55.58 | 54.61 | 10,987,700 |
| 30 Jan 2024 | 55.10 | 56.15 | 54.72 | 56.00 | 55.03 | 7,267,000 |
| 29 Jan 2024 | 53.91 | 55.15 | 53.07 | 54.94 | 53.98 | 11,737,400 |
| 26 Jan 2024 | 52.01 | 52.49 | 51.16 | 52.05 | 51.14 | 10,795,800 |
| *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.