ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	49.40	50.97	49.25	50.49	50.49	2.25%	11,021,282
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%	3,745,300
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%	2,766,700
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%	1,810,700
Nov 27, 2024	53.73	54.48	53.71	54.37	54.37	1.21%	2,093,000
Nov 26, 2024	53.10	53.73	52.52	53.72	53.72	1.34%	3,017,100
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	52.49	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%	2,661,600
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	51.64	-0.69%	3,482,864
Nov 7, 2024	53.18	53.22	51.92	52.49	52.00	-1.45%	4,173,800
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	51.51	-5.97%	9,049,814
Nov 4, 2024	54.81	55.56	54.78	55.30	54.78	1.21%	2,459,400
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	54.69	-0.58%	5,370,200
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	55.79	-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	55.87	-3.80%	4,330,200
Oct 17, 2024	58.43	58.71	57.91	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%	2,169,300
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	56.75	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	57.92	-0.54%	2,167,736
Oct 2, 2024	59.60	59.95	58.59	58.79	58.24	-1.23%	2,166,300
Oct 1, 2024	59.00	60.00	58.61	59.52	58.96	-0.37%	2,294,287
Sep 30, 2024	60.00	60.29	59.31	59.74	59.18	-0.43%	2,979,700
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	59.96	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	59.06	1.05%	2,145,100
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%	3,220,600
Sep 9, 2024	59.72	60.07	59.19	59.50	58.94	0.05%	1,996,168
Sep 6, 2024	60.03	60.55	59.19	59.47	58.91	-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%	2,388,613
Sep 3, 2024	60.45	60.85	60.15	60.62	60.05	-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%	1,535,700
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	59.99	-0.30%	1,787,100
Aug 26, 2024	60.73	61.04	60.32	60.74	60.17	0.40%	1,703,700
Aug 23, 2024	59.55	60.53	59.34	60.50	59.93	2.11%	1,713,156
Aug 22, 2024	59.27	59.32	58.64	59.25	58.70	0.05%	1,875,235
Aug 21, 2024	58.74	59.27	58.62	59.22	58.67	0.36%	1,875,900
Aug 20, 2024	59.60	59.74	58.99	59.01	57.96	-1.12%	1,833,824
Aug 19, 2024	59.10	59.84	59.10	59.68	58.62	1.00%	2,301,128
Aug 16, 2024	58.82	59.13	58.55	59.09	58.04	0.39%	2,036,633
Aug 15, 2024	58.63	59.15	58.30	58.86	57.82	0.82%	2,589,237
Aug 14, 2024	58.38	58.42	57.94	58.38	57.34	-	2,353,334
Aug 13, 2024	57.88	58.43	56.88	58.38	57.34	0.53%	3,625,500
Aug 12, 2024	58.50	58.60	57.72	58.07	57.04	-0.63%	2,045,800
Aug 9, 2024	58.27	58.50	57.92	58.44	57.40	-0.07%	1,640,310
Aug 8, 2024	58.27	59.24	58.27	58.48	57.44	0.52%	1,849,200
Aug 7, 2024	58.61	59.21	58.15	58.18	57.15	0.38%	2,778,100
Aug 6, 2024	58.30	58.66	57.74	57.96	56.93	-0.38%	3,019,540
Aug 5, 2024	58.00	58.96	57.58	58.18	57.15	-1.24%	4,091,742
Aug 2, 2024	60.26	60.57	58.65	58.91	57.87	-2.60%	4,081,500
Aug 1, 2024	62.31	62.67	60.14	60.48	59.41	-2.47%	3,561,933