ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201940.3440.6740.2240.2540.253,390,600
Jul 18, 201940.1240.4239.6340.1640.163,756,900
Jul 17, 201940.7640.8240.2840.3140.312,675,600
Jul 16, 201941.6741.7240.6840.8240.823,732,500
Jul 15, 201941.9942.1041.4141.7441.743,214,500
Jul 12, 201941.9542.2441.7541.9241.922,837,200
Jul 11, 201941.8042.1041.5041.7341.733,787,800
Jul 10, 201941.9042.2041.7241.8041.803,653,800
Jul 09, 201941.6741.9641.4441.7741.774,615,500
Jul 08, 201941.7641.9841.5341.8441.842,621,900
Jul 05, 201941.8141.9441.5541.9441.941,741,700
Jul 03, 201941.6241.9041.2541.8741.871,417,100
Jul 02, 201941.4041.6741.2841.4941.492,689,700
Jul 01, 201941.3541.9941.1741.4041.405,466,500
Jun 28, 201940.6741.0540.6440.8040.804,663,200
Jun 27, 201940.4440.7040.2840.5740.573,532,600
Jun 26, 201940.3040.7840.2540.5040.503,818,100
Jun 25, 201940.7340.7340.3140.4240.423,108,200
Jun 24, 201941.0841.1240.5840.7340.733,218,400
Jun 21, 201941.3141.4941.0441.0841.086,337,500
Jun 20, 201941.0041.3540.4641.3041.304,041,000
Jun 19, 201941.2541.2540.5640.7140.713,661,400
Jun 18, 201941.0741.7241.0041.2041.203,242,800
Jun 17, 201940.7340.8440.5540.7440.744,088,200
Jun 14, 201940.9540.9940.6340.7940.792,558,000
Jun 13, 201940.8641.1440.8041.0141.013,574,000
Jun 12, 201940.2240.8540.1840.7240.723,548,500
Jun 11, 201940.2140.2639.9540.1740.172,239,900
Jun 10, 201939.8640.2039.7040.0640.062,779,900
Jun 07, 201939.9640.0539.5839.5839.582,398,200
Jun 06, 201939.2939.9139.2039.7139.712,719,000
Jun 05, 201939.6339.7038.9539.2739.272,848,200
Jun 04, 201939.1939.6439.1939.6339.632,965,400
Jun 03, 201938.4139.1138.4138.9838.983,953,400
May 31, 201938.1138.4237.7738.3238.325,283,900
May 30, 201938.6739.1138.3738.4638.462,936,700
May 29, 201938.5038.8338.3338.5438.543,969,700
May 28, 201939.1439.3238.5238.5838.586,942,900
May 24, 201939.3639.4038.8239.1639.163,369,000
May 23, 201939.4539.6738.6339.2139.214,557,300
May 22, 201940.1140.1539.3739.9239.923,150,000
May 21, 201940.0140.3139.5440.1840.184,585,200
May 20, 201940.5240.7539.7739.8239.823,325,000
May 17, 201940.9741.4740.6740.6840.683,715,800
May 16, 201941.0741.5840.9841.2641.265,260,900
May 15, 201940.7641.1340.6240.9840.983,488,400
May 14, 201940.7641.3140.6040.8540.853,729,500
May 14, 20190.35 Dividend
May 13, 201941.9341.9740.5940.6940.344,759,600
May 10, 201942.3842.6541.4542.4342.073,810,900
May 09, 201942.1042.7142.0742.5642.192,454,100
May 08, 201942.8143.2842.3542.4242.063,898,400
May 07, 201942.8843.0742.4842.7142.344,358,500
May 06, 201942.7543.3542.7343.0942.723,176,600
May 03, 201943.5743.7743.0643.6743.293,140,200
May 02, 201943.9144.0643.0943.5443.174,427,600
May 01, 201944.4444.8944.0744.0743.695,399,300
Apr 30, 201943.4144.6443.3944.6044.227,347,800
Apr 29, 201941.7343.4441.4243.2742.906,932,500
Apr 26, 201941.5542.0040.3940.9140.566,032,900
Apr 25, 201942.5142.6741.6141.7241.365,070,600
Apr 24, 201942.7843.0642.5842.7842.412,275,000
Apr 23, 201942.7042.9042.4442.7042.333,180,800
Apr 22, 201942.7242.8142.5042.6642.292,508,100
Apr 18, 201943.0143.1442.7342.7642.392,318,200
Apr 17, 201943.1043.1942.8843.0442.672,289,000
Apr 16, 201943.4443.6042.8642.9842.611,928,600
Apr 15, 201943.4143.4843.1743.3442.972,308,700
Apr 12, 201943.2943.4543.1243.3843.013,374,000
Apr 11, 201943.3343.7743.0843.2942.921,965,300
Apr 10, 201942.8543.4042.7743.2442.872,487,000
Apr 09, 201943.0743.1342.6642.7842.414,127,600
Apr 08, 201942.9243.1842.7743.0942.722,720,200
Apr 05, 201942.6542.9542.5542.9342.562,491,300
Apr 04, 201942.3043.0942.2442.7342.363,166,700
Apr 03, 201942.2642.3442.0042.2241.863,379,700
Apr 02, 201942.7342.7442.2542.2641.903,141,000
Apr 01, 201943.2243.4742.5842.6842.312,998,300
Mar 29, 201942.8243.1842.7543.1342.762,577,400
Mar 28, 201942.4642.7342.4042.7242.352,195,800
Mar 27, 201942.2942.5442.1042.4942.122,888,500
Mar 26, 201942.2942.5541.8842.2941.933,825,200
Mar 25, 201942.4743.0042.3142.3541.992,731,000
Mar 22, 201942.9042.9742.4642.6242.252,594,400
Mar 21, 201942.3142.9842.2342.8842.512,797,700
Mar 20, 201943.0243.0242.0942.3041.943,581,300
Mar 19, 201942.6043.3942.5643.0142.644,566,100
Mar 18, 201943.2043.2742.3442.4842.114,771,200
Mar 15, 201943.3643.8243.1243.1842.817,504,400
Mar 14, 201943.3043.4543.1443.3542.983,894,100
Mar 13, 201942.9343.6442.9043.2742.903,082,700
Mar 12, 201942.8843.1242.7142.9142.544,006,200
Mar 11, 201941.9342.8941.9342.8442.472,895,900
Mar 08, 201942.1242.1941.6941.9241.562,604,500
Mar 07, 201942.1642.2941.5842.1741.812,856,100
Mar 06, 201942.3442.3741.9242.1341.772,643,200
Mar 05, 201942.1542.4441.9942.2541.892,864,300
Mar 04, 201942.5542.5941.8042.2441.883,550,600
Mar 01, 201942.6442.8442.0542.4342.072,556,200
Feb 28, 201942.6942.7642.3842.5042.132,973,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...