Archer-Daniels-Midland Company (ADM)
NYSE: ADM · Real-Time Price · USD
51.29
+0.28 (0.55%)
At close: Jan 17, 2025, 4:00 PM
51.30
+0.01 (0.02%)
Pre-market: Jan 21, 2025, 9:00 AM EST
ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 50.96 | 51.65 | 50.96 | 51.29 | 51.29 | 0.55% | 3,234,750 |
| Jan 16, 2025 | 51.09 | 51.18 | 50.36 | 51.01 | 51.01 | -0.25% | 2,051,243 |
| Jan 15, 2025 | 51.57 | 52.00 | 51.09 | 51.14 | 51.14 | -0.10% | 2,773,501 |
| Jan 14, 2025 | 51.92 | 52.04 | 50.78 | 51.19 | 51.19 | -1.78% | 3,063,766 |
| Jan 13, 2025 | 51.46 | 52.54 | 51.10 | 52.12 | 52.12 | 2.02% | 4,102,552 |
| Jan 10, 2025 | 49.69 | 51.52 | 49.62 | 51.09 | 51.09 | 2.51% | 4,497,798 |
| Jan 8, 2025 | 49.01 | 50.08 | 48.40 | 49.84 | 49.84 | 0.83% | 3,493,713 |
| Jan 7, 2025 | 49.79 | 50.45 | 49.39 | 49.43 | 49.43 | -0.40% | 2,147,658 |
| Jan 6, 2025 | 50.40 | 51.04 | 49.53 | 49.63 | 49.63 | -0.84% | 2,304,498 |
| Jan 3, 2025 | 50.16 | 50.45 | 49.87 | 50.05 | 50.05 | -0.34% | 1,984,397 |
| Jan 2, 2025 | 51.02 | 51.25 | 50.16 | 50.22 | 50.22 | -0.59% | 2,003,742 |
| Dec 31, 2024 | 49.99 | 50.60 | 49.89 | 50.52 | 50.52 | 0.90% | 2,120,149 |
| Dec 30, 2024 | 50.35 | 50.49 | 49.58 | 50.07 | 50.07 | -1.01% | 2,677,021 |
| Dec 27, 2024 | 50.28 | 51.19 | 50.17 | 50.58 | 50.58 | -0.06% | 1,537,894 |
| Dec 26, 2024 | 50.35 | 50.89 | 50.28 | 50.61 | 50.61 | -0.04% | 1,627,783 |
| Dec 24, 2024 | 50.41 | 50.70 | 49.98 | 50.63 | 50.63 | 0.44% | 1,434,645 |
| Dec 23, 2024 | 50.00 | 50.53 | 49.63 | 50.41 | 50.41 | -0.16% | 2,592,423 |
| Dec 20, 2024 | 49.40 | 50.97 | 49.25 | 50.49 | 50.49 | 2.25% | 12,132,936 |
| Dec 19, 2024 | 50.00 | 50.35 | 49.35 | 49.38 | 49.38 | -0.94% | 3,151,622 |
| Dec 18, 2024 | 51.10 | 51.54 | 49.83 | 49.85 | 49.85 | -3.19% | 3,745,266 |
| Dec 17, 2024 | 51.54 | 52.13 | 51.24 | 51.49 | 51.49 | -0.39% | 2,368,616 |
| Dec 16, 2024 | 52.28 | 52.77 | 51.62 | 51.69 | 51.69 | -1.35% | 2,461,819 |
| Dec 13, 2024 | 53.04 | 53.04 | 51.63 | 52.40 | 52.40 | -1.28% | 2,378,821 |
| Dec 12, 2024 | 52.97 | 53.35 | 52.47 | 53.08 | 53.08 | 0.30% | 2,795,720 |
| Dec 11, 2024 | 52.03 | 52.97 | 51.92 | 52.92 | 52.92 | 1.61% | 3,627,306 |
| Dec 10, 2024 | 51.88 | 52.44 | 50.97 | 52.08 | 52.08 | 0.19% | 3,009,715 |
| Dec 9, 2024 | 51.85 | 53.23 | 51.67 | 51.98 | 51.98 | 1.09% | 2,217,243 |
| Dec 6, 2024 | 52.50 | 52.50 | 51.25 | 51.42 | 51.42 | -1.64% | 2,766,682 |
| Dec 5, 2024 | 51.82 | 52.52 | 51.52 | 52.28 | 52.28 | 0.99% | 2,991,885 |
| Dec 4, 2024 | 53.01 | 53.31 | 51.62 | 51.77 | 51.77 | -2.63% | 3,371,834 |
| Dec 3, 2024 | 54.50 | 54.55 | 52.75 | 53.17 | 53.17 | -2.03% | 5,194,164 |
| Dec 2, 2024 | 54.22 | 54.56 | 53.53 | 54.27 | 54.27 | -0.60% | 3,951,804 |
| Nov 29, 2024 | 54.59 | 54.76 | 53.90 | 54.60 | 54.60 | 0.42% | 1,810,691 |
| Nov 27, 2024 | 53.73 | 54.48 | 53.71 | 54.37 | 54.37 | 1.21% | 2,092,981 |
| Nov 26, 2024 | 53.10 | 53.73 | 52.52 | 53.72 | 53.72 | 1.34% | 3,017,071 |
| Nov 25, 2024 | 52.95 | 53.64 | 52.58 | 53.01 | 53.01 | -0.23% | 4,482,110 |
| Nov 22, 2024 | 53.08 | 53.46 | 52.77 | 53.13 | 53.13 | -0.11% | 2,329,945 |
| Nov 21, 2024 | 53.05 | 53.63 | 52.87 | 53.19 | 53.19 | -0.62% | 2,943,452 |
| Nov 20, 2024 | 53.23 | 53.55 | 52.78 | 53.52 | 53.02 | 1.00% | 2,317,534 |
| Nov 19, 2024 | 52.58 | 53.82 | 52.24 | 52.99 | 52.50 | 0.53% | 2,187,245 |
| Nov 18, 2024 | 53.49 | 53.76 | 52.67 | 52.71 | 52.22 | -1.20% | 2,613,439 |
| Nov 15, 2024 | 52.71 | 53.88 | 52.67 | 53.35 | 52.85 | 1.60% | 3,556,664 |
| Nov 14, 2024 | 52.22 | 52.79 | 51.83 | 52.51 | 52.02 | 1.23% | 2,191,604 |
| Nov 13, 2024 | 51.37 | 52.23 | 50.97 | 51.87 | 51.39 | 0.86% | 4,003,214 |
| Nov 12, 2024 | 51.80 | 52.09 | 51.36 | 51.43 | 50.95 | -1.78% | 2,661,556 |
| Nov 11, 2024 | 52.38 | 52.94 | 52.09 | 52.36 | 51.87 | 0.44% | 2,480,741 |
| Nov 8, 2024 | 52.11 | 52.37 | 51.60 | 52.13 | 51.65 | -0.69% | 3,482,864 |
| Nov 7, 2024 | 53.18 | 53.22 | 51.92 | 52.49 | 52.00 | -1.45% | 4,173,790 |
| Nov 6, 2024 | 52.35 | 53.66 | 51.48 | 53.26 | 52.76 | 2.42% | 5,034,342 |
| Nov 5, 2024 | 50.50 | 52.01 | 48.92 | 52.00 | 51.52 | -5.97% | 9,049,814 |
| Nov 4, 2024 | 54.81 | 55.56 | 54.78 | 55.30 | 54.79 | 1.21% | 2,459,354 |
| Nov 1, 2024 | 55.46 | 55.75 | 54.57 | 54.64 | 54.13 | -1.03% | 2,234,915 |
| Oct 31, 2024 | 55.75 | 56.04 | 55.10 | 55.21 | 54.70 | -0.58% | 5,370,167 |
| Oct 30, 2024 | 56.40 | 57.00 | 55.47 | 55.53 | 55.01 | -1.40% | 2,705,223 |
| Oct 29, 2024 | 56.92 | 57.76 | 56.30 | 56.32 | 55.80 | -1.61% | 2,986,807 |
| Oct 28, 2024 | 56.50 | 57.45 | 56.45 | 57.24 | 56.71 | 1.20% | 1,878,736 |
| Oct 25, 2024 | 56.76 | 57.18 | 56.40 | 56.56 | 56.03 | 0.11% | 1,815,326 |
| Oct 24, 2024 | 56.15 | 56.58 | 55.74 | 56.50 | 55.97 | 0.75% | 1,888,208 |
| Oct 23, 2024 | 55.72 | 56.15 | 55.26 | 56.08 | 55.56 | 0.70% | 2,197,860 |
| Oct 22, 2024 | 56.22 | 56.46 | 55.66 | 55.69 | 55.17 | -0.78% | 2,304,539 |
| Oct 21, 2024 | 56.67 | 57.17 | 55.87 | 56.13 | 55.61 | -0.48% | 1,953,444 |
| Oct 18, 2024 | 58.55 | 58.65 | 55.91 | 56.40 | 55.88 | -3.80% | 4,330,159 |
| Oct 17, 2024 | 58.43 | 58.71 | 57.92 | 58.63 | 58.08 | 0.58% | 2,005,137 |
| Oct 16, 2024 | 57.82 | 58.53 | 57.82 | 58.29 | 57.75 | 1.08% | 1,610,943 |
| Oct 15, 2024 | 57.96 | 58.89 | 57.64 | 57.67 | 57.13 | -0.41% | 2,169,272 |
| Oct 14, 2024 | 57.78 | 58.17 | 57.33 | 57.91 | 57.37 | -0.10% | 1,653,802 |
| Oct 11, 2024 | 57.51 | 58.40 | 57.51 | 57.97 | 57.43 | 1.19% | 1,897,638 |
| Oct 10, 2024 | 57.25 | 57.87 | 56.88 | 57.29 | 56.76 | 0.56% | 2,010,314 |
| Oct 9, 2024 | 57.47 | 57.91 | 56.83 | 56.97 | 56.44 | -1.01% | 2,454,628 |
| Oct 8, 2024 | 58.56 | 58.56 | 57.30 | 57.55 | 57.01 | -2.23% | 2,179,442 |
| Oct 7, 2024 | 59.20 | 59.43 | 58.61 | 58.86 | 58.31 | -0.62% | 1,928,004 |
| Oct 4, 2024 | 58.71 | 59.46 | 58.55 | 59.23 | 58.68 | 1.30% | 2,299,748 |
| Oct 3, 2024 | 58.58 | 58.64 | 57.76 | 58.47 | 57.93 | -0.54% | 2,167,736 |
| Oct 2, 2024 | 59.60 | 59.95 | 58.59 | 58.79 | 58.24 | -1.23% | 2,166,289 |
| Oct 1, 2024 | 59.00 | 60.00 | 58.61 | 59.52 | 58.97 | -0.37% | 2,294,287 |
| Sep 30, 2024 | 60.00 | 60.29 | 59.31 | 59.74 | 59.18 | -0.43% | 2,979,679 |
| Sep 27, 2024 | 59.75 | 60.70 | 59.75 | 60.00 | 59.44 | 1.06% | 1,845,235 |
| Sep 26, 2024 | 58.16 | 59.46 | 58.15 | 59.37 | 58.82 | 2.12% | 2,967,941 |
| Sep 25, 2024 | 60.75 | 60.83 | 58.12 | 58.14 | 57.60 | -4.26% | 3,304,448 |
| Sep 24, 2024 | 61.29 | 61.77 | 60.57 | 60.73 | 60.16 | -0.30% | 2,620,316 |
| Sep 23, 2024 | 60.98 | 61.74 | 60.57 | 60.91 | 60.34 | -0.73% | 3,112,119 |
| Sep 20, 2024 | 62.24 | 62.24 | 60.92 | 61.36 | 60.79 | -1.75% | 11,786,600 |
| Sep 19, 2024 | 61.05 | 62.61 | 60.83 | 62.45 | 61.87 | 3.17% | 4,254,909 |
| Sep 18, 2024 | 60.40 | 61.05 | 60.11 | 60.53 | 59.97 | 0.12% | 2,050,515 |
| Sep 17, 2024 | 60.71 | 60.85 | 60.22 | 60.46 | 59.90 | 0.08% | 1,837,707 |
| Sep 16, 2024 | 60.85 | 60.95 | 59.85 | 60.41 | 59.85 | 0.03% | 1,602,857 |
| Sep 13, 2024 | 59.89 | 60.40 | 59.65 | 60.39 | 59.83 | 1.29% | 1,837,430 |
| Sep 12, 2024 | 59.00 | 59.78 | 58.51 | 59.62 | 59.07 | 1.05% | 2,145,091 |
| Sep 11, 2024 | 59.22 | 59.22 | 58.11 | 59.00 | 58.45 | -0.08% | 2,535,521 |
| Sep 10, 2024 | 59.61 | 59.61 | 58.24 | 59.05 | 58.50 | -0.76% | 3,220,556 |
| Sep 9, 2024 | 59.72 | 60.07 | 59.19 | 59.50 | 58.95 | 0.05% | 1,996,168 |
| Sep 6, 2024 | 60.03 | 60.55 | 59.19 | 59.47 | 58.92 | -1.00% | 2,641,536 |
| Sep 5, 2024 | 61.59 | 62.05 | 60.03 | 60.07 | 59.51 | -2.20% | 3,138,510 |
| Sep 4, 2024 | 60.81 | 61.64 | 60.65 | 61.42 | 60.85 | 1.32% | 2,369,380 |
| Sep 3, 2024 | 60.45 | 60.85 | 60.15 | 60.62 | 60.06 | -0.61% | 2,302,937 |
| Aug 30, 2024 | 60.95 | 61.12 | 60.51 | 60.99 | 60.42 | 0.25% | 3,369,054 |
| Aug 29, 2024 | 61.10 | 61.14 | 59.96 | 60.84 | 60.27 | -0.20% | 1,535,693 |
| Aug 28, 2024 | 60.07 | 61.02 | 59.72 | 60.96 | 60.39 | 0.66% | 1,654,581 |
| Aug 27, 2024 | 60.80 | 60.85 | 59.98 | 60.56 | 60.00 | -0.30% | 1,787,054 |
| Aug 26, 2024 | 60.73 | 61.04 | 60.32 | 60.74 | 60.17 | 0.40% | 1,703,681 |