Archer-Daniels-Midland Company (ADM)
NYSE: ADM · Real-Time Price · USD
53.32
+0.30 (0.57%)
Nov 21, 2024, 2:43 PM EST - Market open
ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 53.23 | 53.55 | 52.78 | 53.52 | 53.52 | 1.00% | 2,317,534 |
| Nov 19, 2024 | 52.58 | 53.82 | 52.24 | 52.99 | 52.99 | 0.53% | 2,187,245 |
| Nov 18, 2024 | 53.49 | 53.76 | 52.67 | 52.71 | 52.71 | -1.20% | 2,613,439 |
| Nov 15, 2024 | 52.71 | 53.88 | 52.67 | 53.35 | 53.35 | 1.60% | 3,556,664 |
| Nov 14, 2024 | 52.22 | 52.79 | 51.83 | 52.51 | 52.51 | 1.23% | 2,191,604 |
| Nov 13, 2024 | 51.37 | 52.23 | 50.97 | 51.87 | 51.87 | 0.86% | 4,003,214 |
| Nov 12, 2024 | 51.80 | 52.09 | 51.36 | 51.43 | 51.43 | -1.78% | 2,661,556 |
| Nov 11, 2024 | 52.38 | 52.94 | 52.09 | 52.36 | 52.36 | 0.44% | 2,480,741 |
| Nov 8, 2024 | 52.11 | 52.37 | 51.60 | 52.13 | 52.13 | -0.69% | 3,482,864 |
| Nov 7, 2024 | 53.18 | 53.22 | 51.92 | 52.49 | 52.49 | -1.45% | 4,173,790 |
| Nov 6, 2024 | 52.35 | 53.66 | 51.48 | 53.26 | 53.26 | 2.42% | 5,034,342 |
| Nov 5, 2024 | 50.50 | 52.01 | 48.92 | 52.00 | 52.00 | -5.97% | 9,049,814 |
| Nov 4, 2024 | 54.81 | 55.56 | 54.78 | 55.30 | 55.30 | 1.21% | 2,459,354 |
| Nov 1, 2024 | 55.46 | 55.75 | 54.57 | 54.64 | 54.64 | -1.03% | 2,234,915 |
| Oct 31, 2024 | 55.75 | 56.04 | 55.10 | 55.21 | 55.21 | -0.58% | 5,370,167 |
| Oct 30, 2024 | 56.40 | 57.00 | 55.47 | 55.53 | 55.53 | -1.40% | 2,705,223 |
| Oct 29, 2024 | 56.92 | 57.76 | 56.30 | 56.32 | 56.32 | -1.61% | 2,986,807 |
| Oct 28, 2024 | 56.50 | 57.45 | 56.45 | 57.24 | 57.24 | 1.20% | 1,878,736 |
| Oct 25, 2024 | 56.76 | 57.18 | 56.40 | 56.56 | 56.56 | 0.11% | 1,815,326 |
| Oct 24, 2024 | 56.15 | 56.58 | 55.74 | 56.50 | 56.50 | 0.75% | 1,888,208 |
| Oct 23, 2024 | 55.72 | 56.15 | 55.26 | 56.08 | 56.08 | 0.70% | 2,197,860 |
| Oct 22, 2024 | 56.22 | 56.46 | 55.66 | 55.69 | 55.69 | -0.78% | 2,304,539 |
| Oct 21, 2024 | 56.67 | 57.17 | 55.87 | 56.13 | 56.13 | -0.48% | 1,953,444 |
| Oct 18, 2024 | 58.55 | 58.65 | 55.91 | 56.40 | 56.40 | -3.80% | 4,330,159 |
| Oct 17, 2024 | 58.43 | 58.71 | 57.92 | 58.63 | 58.63 | 0.58% | 2,005,137 |
| Oct 16, 2024 | 57.82 | 58.53 | 57.82 | 58.29 | 58.29 | 1.08% | 1,610,943 |
| Oct 15, 2024 | 57.96 | 58.89 | 57.64 | 57.67 | 57.67 | -0.41% | 2,169,272 |
| Oct 14, 2024 | 57.78 | 58.17 | 57.33 | 57.91 | 57.91 | -0.10% | 1,653,802 |
| Oct 11, 2024 | 57.51 | 58.40 | 57.51 | 57.97 | 57.97 | 1.19% | 1,897,638 |
| Oct 10, 2024 | 57.25 | 57.87 | 56.88 | 57.29 | 57.29 | 0.56% | 2,010,314 |
| Oct 9, 2024 | 57.47 | 57.91 | 56.83 | 56.97 | 56.97 | -1.01% | 2,454,628 |
| Oct 8, 2024 | 58.56 | 58.56 | 57.30 | 57.55 | 57.55 | -2.23% | 2,179,442 |
| Oct 7, 2024 | 59.20 | 59.43 | 58.61 | 58.86 | 58.86 | -0.62% | 1,928,004 |
| Oct 4, 2024 | 58.71 | 59.46 | 58.55 | 59.23 | 59.23 | 1.30% | 2,299,748 |
| Oct 3, 2024 | 58.58 | 58.64 | 57.76 | 58.47 | 58.47 | -0.54% | 2,167,736 |
| Oct 2, 2024 | 59.60 | 59.95 | 58.59 | 58.79 | 58.79 | -1.23% | 2,166,289 |
| Oct 1, 2024 | 59.00 | 60.00 | 58.61 | 59.52 | 59.52 | -0.37% | 2,294,287 |
| Sep 30, 2024 | 60.00 | 60.29 | 59.31 | 59.74 | 59.74 | -0.43% | 2,979,679 |
| Sep 27, 2024 | 59.75 | 60.70 | 59.75 | 60.00 | 60.00 | 1.06% | 1,845,235 |
| Sep 26, 2024 | 58.16 | 59.46 | 58.15 | 59.37 | 59.37 | 2.12% | 2,967,941 |
| Sep 25, 2024 | 60.75 | 60.83 | 58.12 | 58.14 | 58.14 | -4.26% | 3,304,448 |
| Sep 24, 2024 | 61.29 | 61.77 | 60.57 | 60.73 | 60.73 | -0.30% | 2,620,316 |
| Sep 23, 2024 | 60.98 | 61.74 | 60.57 | 60.91 | 60.91 | -0.73% | 3,112,119 |
| Sep 20, 2024 | 62.24 | 62.24 | 60.92 | 61.36 | 61.36 | -1.75% | 11,786,600 |
| Sep 19, 2024 | 61.05 | 62.61 | 60.83 | 62.45 | 62.45 | 3.17% | 4,254,909 |
| Sep 18, 2024 | 60.40 | 61.05 | 60.11 | 60.53 | 60.53 | 0.12% | 2,050,515 |
| Sep 17, 2024 | 60.71 | 60.85 | 60.22 | 60.46 | 60.46 | 0.08% | 1,837,707 |
| Sep 16, 2024 | 60.85 | 60.95 | 59.85 | 60.41 | 60.41 | 0.03% | 1,602,857 |
| Sep 13, 2024 | 59.89 | 60.40 | 59.65 | 60.39 | 60.39 | 1.29% | 1,837,430 |
| Sep 12, 2024 | 59.00 | 59.78 | 58.51 | 59.62 | 59.62 | 1.05% | 2,145,091 |
| Sep 11, 2024 | 59.22 | 59.22 | 58.11 | 59.00 | 59.00 | -0.08% | 2,535,521 |
| Sep 10, 2024 | 59.61 | 59.61 | 58.24 | 59.05 | 59.05 | -0.76% | 3,220,556 |
| Sep 9, 2024 | 59.72 | 60.07 | 59.19 | 59.50 | 59.50 | 0.05% | 1,996,168 |
| Sep 6, 2024 | 60.03 | 60.55 | 59.19 | 59.47 | 59.47 | -1.00% | 2,641,536 |
| Sep 5, 2024 | 61.59 | 62.05 | 60.03 | 60.07 | 60.07 | -2.20% | 3,138,510 |
| Sep 4, 2024 | 60.81 | 61.64 | 60.65 | 61.42 | 61.42 | 1.32% | 2,369,380 |
| Sep 3, 2024 | 60.45 | 60.85 | 60.15 | 60.62 | 60.62 | -0.61% | 2,302,937 |
| Aug 30, 2024 | 60.95 | 61.12 | 60.51 | 60.99 | 60.99 | 0.25% | 3,369,054 |
| Aug 29, 2024 | 61.10 | 61.14 | 59.96 | 60.84 | 60.84 | -0.20% | 1,535,693 |
| Aug 28, 2024 | 60.07 | 61.02 | 59.72 | 60.96 | 60.96 | 0.66% | 1,654,581 |
| Aug 27, 2024 | 60.80 | 60.85 | 59.98 | 60.56 | 60.56 | -0.30% | 1,787,054 |
| Aug 26, 2024 | 60.73 | 61.04 | 60.32 | 60.74 | 60.74 | 0.40% | 1,703,681 |
| Aug 23, 2024 | 59.55 | 60.53 | 59.34 | 60.50 | 60.50 | 2.11% | 1,713,156 |
| Aug 22, 2024 | 59.27 | 59.32 | 58.64 | 59.25 | 59.25 | 0.05% | 1,875,235 |
| Aug 21, 2024 | 58.74 | 59.27 | 58.62 | 59.22 | 59.22 | 0.36% | 1,875,872 |
| Aug 20, 2024 | 59.60 | 59.74 | 58.99 | 59.01 | 58.52 | -1.12% | 1,833,824 |
| Aug 19, 2024 | 59.10 | 59.84 | 59.10 | 59.68 | 59.18 | 1.00% | 2,301,128 |
| Aug 16, 2024 | 58.82 | 59.13 | 58.55 | 59.09 | 58.60 | 0.39% | 2,036,633 |
| Aug 15, 2024 | 58.63 | 59.15 | 58.30 | 58.86 | 58.37 | 0.82% | 2,589,237 |
| Aug 14, 2024 | 58.38 | 58.42 | 57.94 | 58.38 | 57.89 | - | 2,353,334 |
| Aug 13, 2024 | 57.88 | 58.43 | 56.88 | 58.38 | 57.89 | 0.53% | 3,625,494 |
| Aug 12, 2024 | 58.50 | 58.60 | 57.72 | 58.07 | 57.58 | -0.63% | 2,045,783 |
| Aug 9, 2024 | 58.27 | 58.50 | 57.92 | 58.44 | 57.95 | -0.07% | 1,640,310 |
| Aug 8, 2024 | 58.27 | 59.24 | 58.27 | 58.48 | 57.99 | 0.52% | 1,849,199 |
| Aug 7, 2024 | 58.61 | 59.21 | 58.15 | 58.18 | 57.69 | 0.38% | 2,778,070 |
| Aug 6, 2024 | 58.30 | 58.66 | 57.74 | 57.96 | 57.48 | -0.38% | 3,019,540 |
| Aug 5, 2024 | 58.00 | 58.96 | 57.58 | 58.18 | 57.69 | -1.24% | 4,091,742 |
| Aug 2, 2024 | 60.26 | 60.57 | 58.65 | 58.91 | 58.42 | -2.60% | 4,081,450 |
| Aug 1, 2024 | 62.31 | 62.67 | 60.14 | 60.48 | 59.97 | -2.47% | 3,561,933 |
| Jul 31, 2024 | 62.12 | 62.63 | 61.00 | 62.01 | 61.49 | -0.78% | 4,783,581 |
| Jul 30, 2024 | 61.00 | 63.14 | 59.04 | 62.50 | 61.98 | -1.26% | 6,377,433 |
| Jul 29, 2024 | 63.78 | 64.24 | 63.28 | 63.30 | 62.77 | -1.06% | 3,293,571 |
| Jul 26, 2024 | 63.32 | 64.03 | 63.14 | 63.98 | 63.44 | 1.04% | 2,048,324 |
| Jul 25, 2024 | 62.80 | 64.31 | 62.80 | 63.32 | 62.79 | 1.07% | 1,998,819 |
| Jul 24, 2024 | 62.17 | 63.04 | 61.89 | 62.65 | 62.13 | 0.69% | 1,847,251 |
| Jul 23, 2024 | 63.81 | 63.99 | 62.19 | 62.22 | 61.70 | -3.01% | 2,255,401 |
| Jul 22, 2024 | 64.39 | 64.39 | 63.41 | 64.15 | 63.61 | -0.06% | 1,404,442 |
| Jul 19, 2024 | 64.91 | 64.92 | 63.53 | 64.19 | 63.65 | -0.93% | 2,730,395 |
| Jul 18, 2024 | 65.28 | 66.08 | 64.66 | 64.79 | 64.25 | -1.42% | 1,947,477 |
| Jul 17, 2024 | 64.73 | 65.79 | 64.72 | 65.72 | 65.17 | 1.80% | 2,490,508 |
| Jul 16, 2024 | 63.00 | 64.68 | 62.63 | 64.56 | 64.02 | 1.83% | 2,129,958 |
| Jul 15, 2024 | 64.18 | 64.50 | 63.31 | 63.40 | 62.87 | -1.37% | 2,869,435 |
| Jul 12, 2024 | 64.68 | 64.74 | 63.99 | 64.28 | 63.74 | 0.05% | 2,378,558 |
| Jul 11, 2024 | 64.46 | 65.17 | 63.91 | 64.25 | 63.71 | 0.03% | 3,295,882 |
| Jul 10, 2024 | 63.50 | 64.29 | 62.82 | 64.23 | 63.69 | 1.74% | 3,882,795 |
| Jul 9, 2024 | 63.36 | 64.24 | 62.97 | 63.13 | 62.60 | -0.39% | 3,974,379 |
| Jul 8, 2024 | 61.36 | 63.47 | 61.32 | 63.38 | 62.85 | 3.29% | 4,534,829 |
| Jul 5, 2024 | 62.04 | 62.59 | 60.64 | 61.36 | 60.85 | -2.12% | 4,111,717 |
| Jul 3, 2024 | 62.37 | 62.69 | 62.07 | 62.69 | 62.17 | 0.90% | 2,680,451 |
| Jul 2, 2024 | 60.74 | 62.16 | 60.61 | 62.13 | 61.61 | 2.46% | 3,581,179 |