ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 201942.0042.0441.7941.8541.854,663,508
Feb 15, 201942.2942.5441.8241.9841.984,056,100
Feb 15, 20190.35 Dividend
Feb 14, 201942.2542.6642.1042.2441.892,990,000
Feb 13, 201942.4042.6542.1142.4042.053,046,600
Feb 12, 201942.1542.5841.9442.3441.993,322,100
Feb 11, 201941.8342.0741.3742.0141.663,569,200
Feb 08, 201942.0042.0541.3441.7641.416,580,400
Feb 07, 201941.8041.8241.1241.4041.064,076,600
Feb 06, 201941.7041.9041.4041.8741.526,194,600
Feb 05, 201942.9343.7141.4241.8541.5010,306,500
Feb 04, 201944.8044.9144.2344.4944.123,226,400
Feb 01, 201945.0445.1344.7644.8944.522,337,700
Jan 31, 201944.4745.0444.4144.9044.535,076,200
Jan 30, 201944.3744.8844.1844.6944.322,857,600
Jan 29, 201944.3244.5143.9944.2143.843,404,200
Jan 28, 201943.6044.1843.4244.1743.802,281,200
Jan 25, 201943.8244.1043.6643.7243.361,996,200
Jan 24, 201943.5044.0543.4843.6743.312,181,000
Jan 23, 201943.6743.8543.0943.7143.352,554,700
Jan 22, 201944.0844.0843.2243.5643.203,115,500
Jan 18, 201943.6744.5243.6544.2643.892,646,400
Jan 17, 201943.4743.4742.9843.4143.052,867,500
Jan 16, 201943.5243.8443.2143.3042.943,497,200
Jan 15, 201942.9343.5242.9043.4843.122,773,300
Jan 14, 201943.0143.1442.6842.8542.493,107,600
Jan 11, 201943.3843.4842.8843.1642.802,513,600
Jan 10, 201943.0743.3942.7843.3743.012,934,100
Jan 09, 201942.7043.4542.7043.0742.713,530,100
Jan 08, 201942.2342.7442.0342.7042.355,096,800
Jan 07, 201941.5442.4441.4741.9241.573,970,100
Jan 04, 201941.1741.8141.0941.7141.363,117,100
Jan 03, 201940.7941.3440.4040.7740.433,273,000
Jan 02, 201940.5741.1540.5340.9540.612,497,000
Dec 31, 201840.8441.0440.5040.9740.632,718,200
Dec 28, 201841.1341.4940.5040.7840.443,046,500
Dec 27, 201840.2940.9739.7840.9640.623,809,900
Dec 26, 201839.7840.6939.1640.6740.333,380,400
Dec 24, 201840.7040.7039.4239.6239.292,541,100
Dec 21, 201841.3941.7740.5340.8040.468,213,700
Dec 20, 201842.2542.2540.6641.2340.895,450,000
Dec 19, 201843.0943.5642.1042.4042.053,124,800
Dec 18, 201843.5443.9942.6142.8442.493,522,100
Dec 17, 201844.4444.4943.1643.3843.023,286,600
Dec 14, 201844.5245.1744.5044.6144.243,490,500
Dec 13, 201845.1145.2944.6644.9344.562,685,100
Dec 12, 201845.0245.6944.8845.1944.826,002,200
Dec 11, 201844.8645.1844.2644.5544.184,563,300
Dec 10, 201844.5144.8043.7944.5944.225,023,400
Dec 07, 201845.3645.7144.2544.4644.093,669,300
Dec 06, 201845.3845.5544.1745.5345.155,070,400
Dec 04, 201846.8947.1645.4845.6145.234,421,700
Dec 03, 201847.1647.1646.1146.8446.455,314,300
Nov 30, 201845.9846.2945.9246.0245.646,182,000
Nov 29, 201845.8246.4945.8246.0445.662,482,000
Nov 28, 201846.1046.2445.5146.0045.623,028,800
Nov 27, 201845.5446.0845.4946.0745.692,912,900
Nov 26, 201845.3945.6545.2445.5245.142,450,200
Nov 23, 201845.2745.5444.8945.2044.831,280,300
Nov 21, 201845.3445.9845.2845.6045.223,195,000
Nov 21, 20180.335 Dividend
Nov 20, 201846.1846.5645.6045.6644.953,430,300
Nov 19, 201846.4246.7245.9246.3145.592,983,500
Nov 16, 201846.1046.7945.8446.3845.663,789,100
Nov 15, 201846.3246.3945.4546.1345.414,251,200
Nov 14, 201848.1848.3146.2746.6045.874,275,400
Nov 13, 201848.0248.5147.8548.0247.274,057,000
Nov 12, 201848.2648.6647.8547.9447.192,620,900
Nov 09, 201848.6248.9848.2048.2647.517,033,300
Nov 08, 201848.4848.9648.0748.5747.813,620,300
Nov 07, 201847.2548.3247.0748.3047.555,147,600
Nov 06, 201847.9948.6746.4647.3346.595,319,000
Nov 05, 201848.0648.3847.8348.1047.353,683,600
Nov 02, 201848.7349.2047.6848.0047.253,483,200
Nov 01, 201847.3748.7447.3348.7247.964,586,200
Oct 31, 201848.1848.2447.1147.2546.514,614,200
Oct 30, 201847.4048.0346.9848.0047.253,884,200
Oct 29, 201846.7047.5246.5247.0146.283,316,600
Oct 26, 201847.5947.5946.1546.4645.744,529,300
Oct 25, 201847.7648.1747.3947.9047.153,032,500
Oct 24, 201849.1049.3847.6547.7547.015,496,900
Oct 23, 201848.5049.1747.7849.0648.304,263,400
Oct 22, 201849.7149.7548.8648.9148.151,994,200
Oct 19, 201849.5149.7749.3549.5448.772,698,000
Oct 18, 201849.0949.7048.8749.2148.443,009,000
Oct 17, 201849.2849.4348.5449.0348.273,879,100
Oct 16, 201849.2349.4048.8749.3048.532,499,300
Oct 15, 201848.8649.6548.8049.0448.282,477,900
Oct 12, 201849.0249.0548.2148.8348.074,604,300
Oct 11, 201850.1150.1748.5248.6747.915,776,600
Oct 10, 201851.6051.8750.1150.1449.363,333,600
Oct 09, 201851.6851.9651.3751.4550.653,485,200
Oct 08, 201851.0752.0750.8851.7950.983,941,900
Oct 05, 201850.4951.1150.4151.0750.282,652,900
Oct 04, 201850.3250.6050.1150.4649.672,452,300
Oct 03, 201850.6050.9450.4350.4549.662,886,900
Oct 02, 201850.2250.5650.0250.4149.631,860,100
Oct 01, 201850.5650.7150.0250.1149.332,950,000
Sep 28, 201849.4650.3049.4650.2749.492,956,100
Sep 27, 201849.1249.7349.1249.4548.681,741,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...