ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201845.0245.6944.8845.1945.196,002,200
Dec 11, 201844.8645.1844.2644.5544.554,563,300
Dec 10, 201844.5144.8043.7944.5944.595,023,400
Dec 07, 201845.3645.7144.2544.4644.463,669,300
Dec 06, 201845.3845.5544.1745.5345.535,070,400
Dec 04, 201846.8947.1645.4845.6145.614,421,700
Dec 03, 201847.1647.1646.1146.8446.845,314,300
Nov 30, 201845.9846.2945.9246.0246.026,182,000
Nov 29, 201845.8246.4945.8246.0446.042,482,000
Nov 28, 201846.1046.2445.5146.0046.003,028,800
Nov 27, 201845.5446.0845.4946.0746.072,912,900
Nov 26, 201845.3945.6545.2445.5245.522,422,500
Nov 23, 201845.2745.5444.8945.2045.201,280,300
Nov 21, 201845.3445.9845.2845.6045.603,195,000
Nov 21, 20180.335 Dividend
Nov 20, 201846.1846.5645.6045.6645.333,430,300
Nov 19, 201846.4246.7245.9246.3145.972,983,500
Nov 16, 201846.1046.7945.8446.3846.043,789,100
Nov 15, 201846.3246.3945.4546.1345.794,251,200
Nov 14, 201848.1848.3146.2746.6046.264,275,400
Nov 13, 201848.0248.5147.8548.0247.674,057,000
Nov 12, 201848.2648.6647.8547.9447.592,620,900
Nov 09, 201848.6248.9848.2048.2647.917,033,300
Nov 08, 201848.4848.9648.0748.5748.213,620,300
Nov 07, 201847.2548.3247.0748.3047.955,147,600
Nov 06, 201847.9948.6746.4647.3346.985,319,000
Nov 05, 201848.0648.3847.8348.1047.753,683,600
Nov 02, 201848.7349.2047.6848.0047.653,483,200
Nov 01, 201847.3748.7447.3348.7248.364,586,200
Oct 31, 201848.1848.2447.1147.2546.904,614,200
Oct 30, 201847.4048.0346.9848.0047.653,884,200
Oct 29, 201846.7047.5246.5247.0146.673,316,600
Oct 26, 201847.5947.5946.1546.4646.124,529,300
Oct 25, 201847.7648.1747.3947.9047.553,032,500
Oct 24, 201849.1049.3847.6547.7547.405,496,900
Oct 23, 201848.5049.1747.7849.0648.704,263,400
Oct 22, 201849.7149.7548.8648.9148.551,994,200
Oct 19, 201849.5149.7749.3549.5449.182,698,000
Oct 18, 201849.0949.7048.8749.2148.853,009,000
Oct 17, 201849.2849.4348.5449.0348.673,879,100
Oct 16, 201849.2349.4048.8749.3048.942,499,300
Oct 15, 201848.8649.6548.8049.0448.682,477,900
Oct 12, 201849.0249.0548.2148.8348.474,604,300
Oct 11, 201850.1150.1748.5248.6748.315,776,600
Oct 10, 201851.6051.8750.1150.1449.773,333,600
Oct 09, 201851.6851.9651.3751.4551.073,485,200
Oct 08, 201851.0752.0750.8851.7951.413,941,900
Oct 05, 201850.4951.1150.4151.0750.702,652,900
Oct 04, 201850.3250.6050.1150.4650.092,452,300
Oct 03, 201850.6050.9450.4350.4550.082,886,900
Oct 02, 201850.2250.5650.0250.4150.041,860,100
Oct 01, 201850.5650.7150.0250.1149.742,950,000
Sep 28, 201849.4650.3049.4650.2749.902,956,100
Sep 27, 201849.1249.7349.1249.4549.091,741,700
Sep 26, 201849.6449.8349.3049.3548.992,358,100
Sep 25, 201849.6749.9949.6049.6449.282,391,800
Sep 24, 201850.3750.6249.5049.6249.262,612,100
Sep 21, 201850.4050.4850.0850.3249.955,386,700
Sep 20, 201850.1450.4250.0150.3349.961,847,500
Sep 19, 201849.7250.1749.6249.9449.572,110,900
Sep 18, 201849.8049.8949.3749.6249.262,386,000
Sep 17, 201850.1050.1449.5349.7849.413,700,600
Sep 14, 201850.0450.1249.8750.0449.671,999,500
Sep 13, 201850.0650.2549.8950.0049.631,641,500
Sep 12, 201849.6850.1749.6849.8949.522,202,200
Sep 11, 201849.6549.8549.4149.7549.382,933,300
Sep 10, 201849.6250.1449.4149.7049.343,794,900
Sep 07, 201849.2949.4048.8149.3148.953,440,500
Sep 06, 201849.7049.8549.2949.4149.053,819,000
Sep 05, 201850.0050.2449.7649.8349.466,904,800
Sep 04, 201850.3050.4049.7950.0849.713,451,500
Aug 31, 201850.3850.5250.1750.4050.034,717,900
Aug 30, 201850.3950.6050.1650.3850.012,207,700
Aug 29, 201850.7050.8850.1950.4050.032,700,600
Aug 28, 201850.7451.0250.3250.4550.082,692,100
Aug 27, 201850.8851.1150.6350.7850.412,492,700
Aug 24, 201850.6550.7850.4450.7050.331,984,100
Aug 23, 201850.2750.6550.2050.5150.141,633,300
Aug 22, 201850.7850.8150.2950.5050.132,582,600
Aug 21, 201850.8250.9250.4050.7450.372,884,800
Aug 20, 201850.6751.0650.6750.7750.403,935,400
Aug 17, 201850.1550.7750.0050.5550.186,010,700
Aug 16, 201849.6850.3649.6450.1549.786,099,400
Aug 15, 201849.4549.8748.8749.4449.084,513,700
Aug 15, 20180.335 Dividend
Aug 14, 201849.3449.9849.3449.9449.242,713,500
Aug 13, 201849.9750.0049.1249.3248.632,140,400
Aug 10, 201849.9950.1849.7449.8749.171,809,500
Aug 09, 201850.1250.2949.7450.2449.542,974,800
Aug 08, 201850.2650.3149.6949.9749.272,261,800
Aug 07, 201850.0950.6050.0950.2549.553,238,900
Aug 06, 201850.0050.4149.8550.0649.363,701,300
Aug 03, 201849.6049.9949.3349.9549.254,369,600
Aug 02, 201848.1749.5048.1749.3448.656,796,100
Aug 01, 201848.3448.9548.0548.1147.445,427,800
Jul 31, 201849.2549.5747.6848.2647.5811,368,100
Jul 30, 201847.5647.7647.3047.3546.693,418,100
Jul 27, 201847.7247.8947.3047.6146.942,653,300
Jul 26, 201847.4147.9747.3747.7147.042,427,600
Jul 25, 201847.2147.5946.7447.2446.583,555,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...