ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201743.9744.0443.5343.7043.702,606,500
Oct 13, 201743.7644.4243.6544.0044.003,327,400
Oct 12, 201743.2343.5443.2343.4443.441,771,900
Oct 11, 201742.9643.3042.9543.2943.291,379,700
Oct 10, 201742.7243.0442.6443.0143.012,198,100
Oct 09, 201742.9343.0442.5642.6142.612,063,500
Oct 06, 201743.2443.2742.8943.0043.002,184,200
Oct 05, 201743.0743.5543.0343.3543.352,165,100
Oct 04, 201742.7743.1642.7043.0343.032,202,900
Oct 03, 201742.6742.8442.5742.7242.722,271,400
Oct 02, 201742.5242.8042.3442.6242.622,410,500
Sep 29, 201742.5442.7642.3142.5142.512,359,000
Sep 28, 201742.3643.0742.3642.7542.753,006,800
Sep 27, 201743.5143.6542.7443.0543.053,266,900
Sep 26, 201743.6243.6343.4143.5243.522,222,300
Sep 25, 201743.4743.7043.2843.5743.572,051,000
Sep 22, 201743.3443.6943.3243.3843.381,576,700
Sep 21, 201743.3343.6043.2643.2943.292,301,300
Sep 20, 201743.8843.9143.2043.3243.322,805,700
Sep 19, 201744.1144.1143.4443.8943.892,759,200
Sep 18, 201743.8544.2643.6544.0944.093,219,200
Sep 15, 201743.2743.8443.2543.8443.845,604,300
Sep 14, 201743.2643.6543.2043.4543.452,917,500
Sep 13, 201743.2043.5642.9743.2943.292,242,300
Sep 12, 201743.0043.2842.6543.2143.213,019,500
Sep 11, 201742.6142.9942.5142.7942.792,208,200
Sep 08, 201742.5242.6542.3442.3742.372,387,300
Sep 07, 201742.4742.6642.0842.5942.593,525,300
Sep 06, 201742.0042.4741.7742.4042.403,675,100
Sep 05, 201742.2942.2941.7141.9441.943,014,400
Sep 01, 201741.3742.2941.3242.2042.203,007,000
Aug 31, 201741.7141.7141.1141.3241.324,198,500
Aug 30, 201741.6642.0441.6241.8641.862,160,300
Aug 29, 201741.7941.9241.5641.7441.742,379,300
Aug 28, 201741.7542.0741.6341.7741.772,466,800
Aug 25, 201741.3841.9041.3641.7541.752,216,600
Aug 24, 201741.7541.8841.0641.0841.082,746,100
Aug 23, 201741.6341.9341.4941.7741.771,865,800
Aug 22, 201741.5441.9341.5441.7241.722,857,200
Aug 21, 201741.2841.8141.2741.5641.562,617,100
Aug 18, 201741.6641.6641.2641.2741.272,283,200
Aug 17, 201742.0742.3341.5941.6741.672,412,400
Aug 16, 201742.2142.5741.9742.1542.152,589,900
Aug 15, 201741.6842.1641.4142.0542.054,097,900
Aug 15, 20170.32 Dividend
Aug 14, 201741.3842.2141.3841.9541.632,957,000
Aug 11, 201741.7841.7841.1441.2640.953,784,100
Aug 10, 201742.3442.4942.1042.1241.803,733,700
Aug 09, 201742.2942.5442.1342.4942.172,316,600
Aug 08, 201742.4442.6542.1042.2441.923,065,200
Aug 07, 201742.6542.8642.3642.4442.123,246,200
Aug 04, 201742.6442.6942.2742.5942.272,595,100
Aug 03, 201742.5743.2042.2742.6242.293,389,200
Aug 02, 201743.1043.3242.3842.4942.174,236,300
Aug 01, 201742.9843.6942.3043.3042.976,339,200
Jul 31, 201741.9342.6841.8042.1841.869,333,600
Jul 28, 201741.7541.9241.4241.7841.463,125,500
Jul 27, 201741.7041.8441.2641.7841.462,978,100
Jul 26, 201742.0642.1041.6141.7141.392,376,600
Jul 25, 201741.5542.0841.4541.9641.643,078,700
Jul 24, 201741.2741.6641.1841.3841.063,581,100
Jul 21, 201741.3841.5641.0341.2640.952,717,000
Jul 20, 201741.2641.7040.9141.4241.102,521,300
Jul 19, 201741.2541.6741.1241.2840.973,574,500
Jul 18, 201741.4641.5341.0941.1840.871,947,900
Jul 17, 201741.4641.7041.0041.6041.281,819,600
Jul 14, 201741.4941.7241.4241.4841.161,541,600
Jul 13, 201741.0741.5640.9041.3841.062,318,700
Jul 12, 201740.4941.0140.4940.9040.592,771,200
Jul 11, 201740.6840.7440.2240.2939.983,443,600
Jul 10, 201741.2441.6140.7840.8140.503,020,500
Jul 07, 201741.2641.3741.0441.2440.932,365,900
Jul 06, 201741.7041.8141.1041.1040.792,725,000
Jul 05, 201741.3542.1341.2741.8041.483,301,800
Jul 03, 201741.4841.6941.3341.4641.141,438,600
Jun 30, 201740.8841.5640.8241.3841.063,158,500
Jun 29, 201741.1441.1440.4040.6340.323,514,700
Jun 28, 201741.2541.3240.9741.1440.832,230,200
Jun 27, 201741.3641.5041.0041.0040.691,884,700
Jun 26, 201741.2741.4741.0641.3040.981,856,900
Jun 23, 201741.0841.4140.9241.1640.853,692,900
Jun 22, 201741.2541.4641.0141.0340.722,543,900
Jun 21, 201741.4141.7341.2341.2540.942,560,400
Jun 20, 201742.3942.4441.3741.4841.162,756,900
Jun 19, 201742.4042.6641.8842.4442.122,857,100
Jun 16, 201742.2642.6141.8942.5642.245,352,900
Jun 15, 201741.9842.7841.8942.3642.043,278,500
Jun 14, 201742.4342.4541.9042.0541.732,410,700
Jun 13, 201742.4342.6042.1242.3642.041,930,400
Jun 12, 201742.0742.6841.9642.4342.113,481,400
Jun 09, 201741.8142.1341.6542.0241.702,306,700
Jun 08, 201741.9142.1941.7142.0141.692,316,900
Jun 07, 201742.0442.1941.5241.9141.592,787,100
Jun 06, 201741.8742.1441.5641.9541.632,485,100
Jun 05, 201742.1142.1541.6041.9441.623,422,100
Jun 02, 201741.9542.3441.6942.2241.902,568,500
Jun 01, 201741.0541.8340.8041.8241.503,497,100
May 31, 201742.2942.2941.5741.5841.263,390,500
May 30, 201742.2242.2742.0042.1141.791,834,100
May 26, 201742.5642.8442.1842.4542.131,888,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...