ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201850.4050.4750.0850.3250.325,386,694
Sep 20, 201850.1450.4250.0150.3350.331,847,500
Sep 19, 201849.7250.1749.6249.9449.942,110,900
Sep 18, 201849.8049.8949.3749.6249.622,386,000
Sep 17, 201850.1050.1449.5349.7849.783,700,600
Sep 14, 201850.0450.1249.8750.0450.041,999,500
Sep 13, 201850.0650.2549.8950.0050.001,641,500
Sep 12, 201849.6850.1749.6849.8949.892,202,200
Sep 11, 201849.6549.8549.4149.7549.752,933,300
Sep 10, 201849.6250.1449.4149.7049.703,794,900
Sep 07, 201849.2949.4048.8149.3149.313,440,500
Sep 06, 201849.7049.8549.2949.4149.413,819,000
Sep 05, 201850.0050.2449.7649.8349.836,904,800
Sep 04, 201850.3050.4049.7950.0850.083,451,500
Aug 31, 201850.3850.5250.1750.4050.404,717,900
Aug 30, 201850.3950.6050.1650.3850.382,207,700
Aug 29, 201850.7050.8850.1950.4050.402,700,600
Aug 28, 201850.7451.0250.3250.4550.452,692,100
Aug 27, 201850.8851.1150.6350.7850.782,492,700
Aug 24, 201850.6550.7850.4450.7050.701,984,100
Aug 23, 201850.2750.6550.2050.5150.511,633,300
Aug 22, 201850.7850.8150.2950.5050.502,582,600
Aug 21, 201850.8250.9250.4050.7450.742,884,800
Aug 20, 201850.6751.0650.6750.7750.773,935,400
Aug 17, 201850.1550.7750.0050.5550.556,010,700
Aug 16, 201849.6850.3649.6450.1550.156,099,400
Aug 15, 201849.4549.8748.8749.4449.444,513,700
Aug 15, 20180.335 Dividend
Aug 14, 201849.3449.9849.3449.9449.602,713,500
Aug 13, 201849.9750.0049.1249.3248.992,140,400
Aug 10, 201849.9950.1849.7449.8749.541,809,500
Aug 09, 201850.1250.2949.7450.2449.902,974,800
Aug 08, 201850.2650.3149.6949.9749.632,261,800
Aug 07, 201850.0950.6050.0950.2549.913,238,900
Aug 06, 201850.0050.4149.8550.0649.723,701,300
Aug 03, 201849.6049.9949.3349.9549.614,369,600
Aug 02, 201848.1749.5048.1749.3449.016,796,100
Aug 01, 201848.3448.9548.0548.1147.795,427,800
Jul 31, 201849.2549.5747.6848.2647.9411,368,100
Jul 30, 201847.5647.7647.3047.3547.033,418,100
Jul 27, 201847.7247.8947.3047.6147.292,653,300
Jul 26, 201847.4147.9747.3747.7147.392,427,600
Jul 25, 201847.2147.5946.7447.2446.923,555,700
Jul 24, 201847.3247.6947.1847.3046.984,609,600
Jul 23, 201847.2347.3647.0147.2346.912,038,000
Jul 20, 201847.3747.3746.9047.1246.802,532,400
Jul 19, 201847.3247.5547.2147.2546.932,904,300
Jul 18, 201847.7247.7647.0347.3146.992,823,100
Jul 17, 201847.1947.9447.1247.7247.403,405,100
Jul 16, 201847.5947.6546.9747.1746.853,159,200
Jul 13, 201847.5047.8447.1747.5747.252,402,800
Jul 12, 201848.0048.2047.7547.9047.582,706,300
Jul 11, 201848.0048.2647.6847.8547.532,556,100
Jul 10, 201847.4748.0247.3547.9447.623,420,800
Jul 09, 201847.6147.6146.9547.2746.953,410,300
Jul 06, 201846.3846.9046.3346.7146.402,306,800
Jul 05, 201845.8146.3845.5346.3446.032,556,000
Jul 03, 201845.3645.9745.3245.6645.351,508,000
Jul 02, 201845.7945.8144.9745.2344.933,800,100
Jun 29, 201846.2046.4245.8245.8345.522,934,100
Jun 28, 201846.2746.5445.9946.1945.883,425,400
Jun 27, 201846.2046.7945.9546.2745.963,368,900
Jun 26, 201846.2146.6546.1346.2345.922,419,300
Jun 25, 201846.5346.7846.0746.2645.952,174,400
Jun 22, 201846.3646.7846.1446.5346.227,585,600
Jun 21, 201846.2146.3145.8846.0045.693,685,300
Jun 20, 201846.1846.4145.9246.1745.862,455,500
Jun 19, 201845.9346.1645.4846.0745.763,737,700
Jun 18, 201845.6546.2745.3746.1945.883,561,300
Jun 15, 201845.1046.1045.0046.0345.727,740,400
Jun 14, 201845.5745.7845.1245.2444.943,159,000
Jun 13, 201845.1645.3044.9045.2844.982,922,400
Jun 12, 201845.5545.6445.0245.1044.802,446,000
Jun 11, 201844.9545.6744.9545.5145.203,190,800
Jun 08, 201844.6944.9444.5444.8544.552,307,500
Jun 07, 201844.6045.1044.5044.6944.393,709,700
Jun 06, 201844.2244.7943.8444.7944.495,713,100
Jun 05, 201844.3544.5444.1844.2343.933,906,800
Jun 04, 201844.1344.3943.9844.0943.792,322,700
Jun 01, 201843.8444.0243.6443.8243.534,236,400
May 31, 201844.2844.3543.5243.7243.434,009,700
May 30, 201843.9544.3243.6244.2843.983,108,300
May 29, 201844.3244.4443.6743.7943.504,030,000
May 25, 201844.6844.8844.3244.5544.252,822,100
May 24, 201844.7944.8944.3844.8144.514,673,100
May 23, 201844.7344.9044.4644.8044.502,486,900
May 22, 201845.3245.4044.8144.9144.612,081,800
May 21, 201845.2545.7344.9745.1744.873,410,200
May 18, 201844.6545.1644.6545.0244.723,560,600
May 17, 201844.7045.2244.4944.9144.613,929,900
May 16, 201844.3244.7544.2144.5244.223,497,200
May 16, 20180.335 Dividend
May 15, 201844.2944.7244.1644.4143.784,534,200
May 14, 201844.1044.5644.0544.4243.794,516,500
May 11, 201843.9144.3343.8343.9843.363,195,200
May 10, 201843.8544.2343.7243.9043.282,778,900
May 09, 201844.1244.1743.6443.7043.083,332,100
May 08, 201843.7744.6543.6343.9543.334,788,300
May 07, 201843.8344.0243.4543.6943.076,399,000
May 04, 201843.4444.1343.3543.8643.244,056,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...