ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202037.9039.4037.9039.3839.381,815,432
Jul 09, 202038.4838.4937.5437.8137.812,281,700
Jul 08, 202039.2039.3838.4338.6838.682,520,300
Jul 07, 202039.2039.3839.0139.2239.222,271,900
Jul 06, 202040.1440.3639.3139.6739.671,961,000
Jul 02, 202040.0140.5139.5239.5639.562,647,400
Jul 01, 202040.1040.1039.3339.4139.411,991,300
Jun 30, 202039.7440.0539.4539.9039.902,839,600
Jun 29, 202039.3739.8739.2139.6639.661,799,700
Jun 26, 202039.8239.8638.7238.9338.934,166,900
Jun 25, 202039.1640.0539.0139.9539.952,568,900
Jun 24, 202039.4339.6038.9339.3239.323,655,800
Jun 23, 202040.5040.5039.9239.9339.932,217,200
Jun 22, 202040.0940.2239.5140.0040.001,551,400
Jun 19, 202041.2541.6740.1940.2440.245,032,300
Jun 18, 202040.1140.6639.9440.5840.582,139,600
Jun 17, 202041.0141.0140.1540.4740.472,347,200
Jun 16, 202040.7341.4040.1940.7540.752,780,800
Jun 15, 202038.2539.5838.0439.5039.502,955,000
Jun 12, 202039.6039.9738.6639.4339.433,304,600
Jun 11, 202040.1540.3938.5538.6038.603,486,800
Jun 10, 202042.3142.4041.2841.3441.344,093,400
Jun 09, 202042.1242.7041.8842.3842.383,929,400
Jun 08, 202042.5242.9241.8942.8942.894,290,500
Jun 05, 202041.9542.8841.9542.5242.523,539,700
Jun 04, 202040.2441.1640.0341.1441.142,463,500
Jun 03, 202040.0040.6339.9440.5140.512,280,500
Jun 02, 202039.0039.7138.8339.6739.672,902,300
Jun 01, 202039.0839.0838.4938.8938.892,563,100
May 29, 202038.6439.4538.4939.3139.313,755,800
May 28, 202039.6739.6738.8939.0039.004,333,100
May 27, 202037.7239.0037.7239.0039.004,187,100
May 26, 202036.3137.3536.3037.1337.132,720,900
May 22, 202035.0535.4134.8135.3835.381,745,700
May 21, 202035.1035.3234.8935.1235.121,817,300
May 20, 202035.1735.4535.0235.3535.351,955,300
May 19, 202035.4335.4434.7634.8234.821,980,700
May 19, 20200.36 Dividend
May 18, 202035.2135.9935.1835.8035.442,599,800
May 15, 202034.0034.7733.9134.1233.786,204,700
May 14, 202033.4234.2233.0134.1633.822,448,700
May 13, 202034.5034.8033.6333.8433.502,888,800
May 12, 202035.8736.0334.6634.7434.392,321,900
May 11, 202036.0036.0835.0735.4335.072,588,600
May 08, 202035.4036.4935.2536.3936.022,890,500
May 07, 202034.8935.2234.6934.7634.412,964,600
May 06, 202035.0835.3134.3134.4034.052,934,400
May 05, 202035.1535.5734.9234.9634.612,623,400
May 04, 202034.7734.9634.3534.7634.412,530,500
May 01, 202036.6636.9334.9435.1234.772,772,900
Apr 30, 202038.4038.7137.0537.1436.774,571,000
Apr 29, 202037.9038.6037.6438.4138.023,875,400
Apr 28, 202037.1737.3136.3137.1736.802,657,800
Apr 27, 202035.8736.7135.8136.5436.171,906,500
Apr 24, 202036.0836.1635.3635.9935.632,244,700
Apr 23, 202035.5936.2035.4735.7435.382,417,400
Apr 22, 202035.5235.7134.7635.4035.043,132,800
Apr 21, 202035.7635.7834.8635.0034.652,906,600
Apr 20, 202036.5737.4936.3136.3435.972,588,400
Apr 17, 202036.7037.3536.3137.1936.823,870,200
Apr 16, 202035.6335.9034.6835.6635.302,736,900
Apr 15, 202036.2436.5035.2335.4935.132,691,000
Apr 14, 202036.8637.5236.4437.2436.873,445,500
Apr 13, 202037.2637.4035.6536.0735.713,178,500
Apr 09, 202036.7937.8436.6637.5837.204,278,700
Apr 08, 202036.2336.8435.7736.4836.112,560,500
Apr 07, 202036.8137.5835.8635.9835.623,180,800
Apr 06, 202035.8436.0235.2635.7835.425,224,600
Apr 03, 202034.0534.7833.8534.6534.302,582,000
Apr 02, 202033.7235.2033.5434.3333.983,022,600
Apr 01, 202033.7034.9733.5233.8733.533,496,900
Mar 31, 202035.8636.4834.7335.1834.833,882,200
Mar 30, 202033.7836.0033.2835.8335.473,215,300
Mar 27, 202033.5034.4333.1533.5033.163,277,700
Mar 26, 202033.1234.7932.8334.4634.113,556,900
Mar 25, 202032.3834.0331.8832.7032.373,921,500
Mar 24, 202030.8532.4930.5032.3231.995,301,800
Mar 23, 202030.2231.0028.9229.3129.024,870,400
Mar 20, 202033.8933.8930.4330.6130.305,009,900
Mar 19, 202032.9235.0031.6033.4633.123,483,900
Mar 18, 202033.1333.3331.0633.0232.694,471,500
Mar 17, 202033.5335.2833.1035.2634.914,465,100
Mar 16, 202031.1034.5931.0132.6832.355,685,000
Mar 13, 202033.0134.6931.3334.6434.296,236,600
Mar 12, 202032.9733.7631.4631.5431.227,272,700
Mar 11, 202035.7136.3334.5735.0734.724,993,300
Mar 10, 202036.4637.1534.6637.1236.757,447,300
Mar 09, 202035.4937.5434.9835.3034.956,747,000
Mar 06, 202036.9538.1136.9037.6437.264,051,200
Mar 05, 202038.3838.8538.0138.3337.942,848,400
Mar 04, 202038.7739.3938.3339.3738.972,971,300
Mar 03, 202038.5739.6037.8438.0637.684,886,600
Mar 02, 202038.1938.8437.5738.8438.454,829,300
Feb 28, 202036.6337.6535.7837.6537.278,056,800
Feb 27, 202039.2539.3137.5937.6237.244,476,100
Feb 26, 202040.6641.1239.8639.8739.475,251,700
Feb 25, 202042.8942.9440.3940.4340.023,364,800
Feb 24, 202042.7643.0142.5042.8242.393,011,000
Feb 21, 202044.0944.1543.5843.9043.462,645,800
Feb 20, 202043.7544.3343.6844.2343.791,951,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...