NYSE - Delayed Quote USD

Archer-Daniels-Midland Company (ADM)

61.56 -0.23 (-0.37%)
At close: April 24 at 4:00 PM EDT
61.12 -0.44 (-0.71%)
Pre-Market: 8:12 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 61.02 61.81 60.42 61.56 61.56 3,708,600
Apr 23, 2024 61.99 62.29 61.51 61.79 61.79 3,195,200
Apr 22, 2024 62.50 62.96 61.56 62.50 62.50 3,169,600
Apr 19, 2024 61.85 62.91 61.61 62.60 62.60 7,987,200
Apr 18, 2024 60.51 61.88 60.31 61.72 61.72 3,066,800
Apr 17, 2024 60.36 61.11 60.22 60.42 60.42 2,400,400
Apr 16, 2024 60.68 60.72 59.88 60.27 60.27 3,032,300
Apr 15, 2024 61.35 61.58 60.17 60.52 60.52 3,154,700
Apr 12, 2024 62.36 62.50 60.81 60.97 60.97 3,412,600
Apr 11, 2024 63.97 64.08 62.39 62.57 62.57 3,408,200
Apr 10, 2024 63.44 64.07 63.09 63.89 63.89 3,704,400
Apr 9, 2024 63.20 64.09 63.20 63.90 63.90 4,067,500
Apr 8, 2024 63.73 63.95 63.16 63.18 63.18 3,108,100
Apr 5, 2024 63.01 63.63 62.97 63.46 63.46 3,348,000
Apr 4, 2024 63.25 63.68 62.92 63.24 63.24 3,967,800
Apr 3, 2024 62.50 62.90 61.97 62.65 62.65 4,097,900
Apr 2, 2024 62.46 63.28 62.33 62.70 62.70 3,742,300
Apr 1, 2024 63.10 63.34 62.26 62.35 62.35 3,307,600
Mar 28, 2024 63.09 63.42 62.63 62.81 62.81 4,120,600
Mar 27, 2024 62.11 63.17 62.08 62.99 62.99 4,083,100
Mar 26, 2024 62.61 62.61 61.71 61.82 61.82 3,903,500
Mar 25, 2024 62.10 63.08 62.01 62.51 62.51 4,296,500
Mar 22, 2024 63.00 63.09 61.60 62.00 62.00 4,434,100
Mar 21, 2024 61.51 62.99 61.47 62.47 62.47 6,053,400
Mar 20, 2024 61.03 61.77 60.89 61.31 61.31 5,097,400
Mar 19, 2024 60.16 61.23 60.16 61.03 61.03 6,668,900
Mar 18, 2024 59.10 61.10 59.10 60.41 60.41 7,266,100
Mar 15, 2024 57.77 59.78 57.71 59.31 59.31 14,039,300
Mar 14, 2024 58.39 59.59 57.67 58.21 58.21 8,970,100
Mar 13, 2024 57.50 59.32 57.45 58.27 58.27 14,417,800
Mar 12, 2024 57.08 58.46 56.68 57.07 57.07 10,926,000
Mar 11, 2024 54.69 55.56 54.67 54.91 54.91 5,209,600
Mar 8, 2024 54.21 55.24 53.95 54.81 54.81 4,756,500
Mar 7, 2024 54.38 55.83 53.40 54.25 54.25 11,253,200
Mar 6, 2024 53.76 54.39 53.61 54.15 54.15 3,473,600
Mar 5, 2024 52.96 53.73 52.89 53.46 53.46 4,131,400
Mar 4, 2024 54.25 54.39 52.92 53.22 53.22 4,712,600
Mar 1, 2024 54.64 54.75 53.55 54.24 54.24 8,080,000
Feb 29, 2024 53.54 53.88 52.80 53.11 53.11 4,941,700
Feb 28, 2024 52.80 53.48 52.65 53.01 53.01 3,027,900
Feb 27, 2024 53.42 53.78 52.70 52.79 52.79 3,783,300
Feb 26, 2024 53.44 53.60 53.03 53.17 53.17 3,044,200
Feb 23, 2024 53.50 53.92 53.00 53.45 53.45 3,105,900
Feb 22, 2024 53.58 53.91 52.95 53.70 53.70 6,515,500
Feb 21, 2024 53.30 53.93 53.10 53.90 53.90 3,142,000
Feb 20, 2024 53.52 53.85 52.74 53.40 53.40 4,459,600
Feb 16, 2024 54.30 54.52 53.36 53.65 53.65 3,302,400
Feb 15, 2024 53.26 54.73 53.25 54.31 54.31 3,826,400
Feb 14, 2024 52.55 53.32 52.45 53.27 53.27 3,746,400
Feb 13, 2024 53.50 54.17 52.47 52.47 52.47 5,274,400
Feb 12, 2024 53.22 53.86 53.15 53.74 53.74 3,651,800
Feb 9, 2024 52.70 53.26 52.33 53.05 53.05 5,518,800
Feb 8, 2024 52.90 53.04 52.32 52.70 52.70 3,476,800
Feb 7, 2024 0.50 Dividend
Feb 7, 2024 52.63 53.17 52.28 52.88 52.88 4,051,600
Feb 6, 2024 53.03 54.02 52.82 53.37 52.87 5,783,700
Feb 5, 2024 54.80 55.00 52.87 52.96 52.46 10,606,300
Feb 2, 2024 56.60 56.83 55.67 55.69 55.17 4,744,900
Feb 1, 2024 55.68 56.79 55.56 56.76 56.23 5,654,100
Jan 31, 2024 55.95 56.26 55.23 55.58 55.06 10,987,700
Jan 30, 2024 55.10 56.15 54.72 56.00 55.48 7,267,000
Jan 29, 2024 53.91 55.15 53.07 54.94 54.43 11,737,400
Jan 26, 2024 52.01 52.49 51.16 52.05 51.56 10,795,800
Jan 25, 2024 52.63 53.11 50.72 51.38 50.90 13,214,200
Jan 24, 2024 52.31 54.27 51.94 52.63 52.14 13,638,900
Jan 23, 2024 52.23 54.19 51.81 52.31 51.82 24,466,600
Jan 22, 2024 56.88 57.76 51.49 51.69 51.21 47,394,200
Jan 19, 2024 68.76 68.81 68.00 68.19 67.55 5,029,600
Jan 18, 2024 68.68 68.85 68.16 68.74 68.10 2,609,800
Jan 17, 2024 68.50 69.51 68.35 68.92 68.27 2,564,600
Jan 16, 2024 69.78 69.85 68.85 69.10 68.45 2,941,300
Jan 12, 2024 70.00 70.51 69.40 69.56 68.91 2,548,600
Jan 11, 2024 69.27 69.76 69.01 69.47 68.82 2,739,500
Jan 10, 2024 70.68 70.89 69.30 69.33 68.68 3,480,400
Jan 9, 2024 70.94 70.99 70.09 70.67 70.01 2,875,100
Jan 8, 2024 70.34 71.08 69.77 71.06 70.39 3,087,500
Jan 5, 2024 71.37 72.00 70.29 70.81 70.15 2,926,100
Jan 4, 2024 73.15 73.25 71.72 71.75 71.08 3,442,200
Jan 3, 2024 72.48 74.02 72.19 73.13 72.44 3,760,900
Jan 2, 2024 72.35 73.23 72.18 72.76 72.08 3,072,600
Dec 29, 2023 72.15 72.41 71.77 72.22 71.54 2,195,900
Dec 28, 2023 71.99 72.48 71.93 72.27 71.59 2,389,700
Dec 27, 2023 72.08 72.36 71.76 72.17 71.49 2,372,900
Dec 26, 2023 71.55 72.60 71.55 72.39 71.71 1,892,500
Dec 22, 2023 71.11 72.14 71.11 71.46 70.79 3,018,600
Dec 21, 2023 70.70 71.22 70.06 70.93 70.27 3,827,800
Dec 20, 2023 73.34 73.45 70.60 70.68 70.02 5,051,200
Dec 19, 2023 72.65 74.17 72.55 73.94 73.25 3,770,400
Dec 18, 2023 75.40 75.60 72.17 72.34 71.66 6,458,500
Dec 15, 2023 76.44 76.62 75.58 75.75 75.04 11,609,200
Dec 14, 2023 75.48 77.35 75.48 76.42 75.70 3,863,700
Dec 13, 2023 74.40 75.43 72.53 75.26 74.55 4,365,200
Dec 12, 2023 75.00 75.10 74.01 74.58 73.88 2,588,100
Dec 11, 2023 73.85 75.20 73.62 75.08 74.38 2,936,700
Dec 8, 2023 74.13 74.69 73.70 73.75 73.06 2,903,800
Dec 7, 2023 73.55 74.56 73.31 73.83 73.14 3,030,800
Dec 6, 2023 73.96 74.19 73.08 73.19 72.50 3,188,500
Dec 5, 2023 74.29 74.70 73.96 74.14 73.45 2,888,800
Dec 4, 2023 74.58 75.57 74.42 74.63 73.93 4,183,800
Dec 1, 2023 73.76 75.29 73.72 75.08 74.38 2,722,400
Nov 30, 2023 73.47 74.11 73.27 73.73 73.04 5,546,400
Nov 29, 2023 74.01 74.12 73.06 73.19 72.50 2,702,600
Nov 28, 2023 73.19 74.24 72.86 74.05 73.36 2,834,100
Nov 27, 2023 74.00 74.07 73.19 73.19 72.50 2,854,200
Nov 24, 2023 74.48 75.33 74.11 74.30 73.60 1,171,500
Nov 22, 2023 73.43 74.41 73.11 74.33 73.63 2,440,600
Nov 21, 2023 73.78 74.03 73.40 73.73 73.04 3,146,300
Nov 20, 2023 73.67 74.20 73.51 73.61 72.92 3,316,400
Nov 17, 2023 74.36 74.54 73.57 73.96 73.27 2,859,300
Nov 16, 2023 73.80 74.13 73.46 73.92 73.23 2,902,300
Nov 15, 2023 74.27 75.17 74.18 74.24 73.54 3,112,900
Nov 14, 2023 0.45 Dividend
Nov 14, 2023 73.04 74.46 73.04 73.86 73.17 3,218,500
Nov 13, 2023 72.48 73.08 72.36 73.04 71.91 2,854,400
Nov 10, 2023 72.30 73.23 71.99 72.50 71.38 8,577,600
Nov 9, 2023 72.41 72.58 71.80 72.16 71.04 2,956,000
Nov 8, 2023 72.06 72.49 71.58 72.03 70.92 3,073,500
Nov 7, 2023 72.38 72.64 71.97 72.11 70.99 2,575,400
Nov 6, 2023 72.91 73.37 72.44 72.56 71.44 2,911,100
Nov 3, 2023 73.05 73.70 72.72 72.91 71.78 2,330,800
Nov 2, 2023 71.43 72.59 71.12 72.42 71.30 2,547,300
Nov 1, 2023 71.85 72.24 71.22 71.37 70.27 2,516,300
Oct 31, 2023 71.53 72.02 71.30 71.57 70.46 2,627,000
Oct 30, 2023 70.40 71.75 70.35 71.42 70.32 2,333,300
Oct 27, 2023 71.61 71.84 69.69 70.04 68.96 2,915,300
Oct 26, 2023 71.13 72.47 71.09 71.85 70.74 3,319,300
Oct 25, 2023 69.73 71.17 69.31 71.05 69.95 3,672,100
Oct 24, 2023 71.68 72.63 69.46 69.47 68.40 5,912,100
Oct 23, 2023 72.74 73.34 72.37 72.40 71.28 2,718,400
Oct 20, 2023 74.04 74.24 72.83 72.85 71.72 2,457,300
Oct 19, 2023 74.49 74.71 73.61 73.84 72.70 2,164,000
Oct 18, 2023 75.00 76.06 74.46 74.52 73.37 1,919,200
Oct 17, 2023 73.67 75.51 73.59 75.20 74.04 1,916,100
Oct 16, 2023 74.00 74.56 73.38 74.52 73.37 2,042,100
Oct 13, 2023 72.70 73.48 72.69 73.32 72.19 1,699,400
Oct 12, 2023 73.80 73.88 72.01 72.77 71.64 1,898,100
Oct 11, 2023 74.28 74.76 73.29 73.70 72.56 1,981,900
Oct 10, 2023 74.44 74.88 73.94 74.15 73.00 2,159,100
Oct 9, 2023 72.86 74.35 72.86 73.90 72.76 1,845,300
Oct 6, 2023 72.62 73.06 71.41 72.86 71.73 2,094,400
Oct 5, 2023 73.43 73.88 72.99 73.13 72.00 1,555,800
Oct 4, 2023 73.80 73.82 72.96 73.47 72.33 1,704,600
Oct 3, 2023 73.98 74.43 73.56 73.81 72.67 1,870,800
Oct 2, 2023 74.80 75.17 73.51 74.20 73.05 2,518,600
Sep 29, 2023 76.28 76.33 74.92 75.42 74.25 2,366,500
Sep 28, 2023 76.44 77.14 75.82 76.04 74.86 2,149,400
Sep 27, 2023 76.15 76.74 75.42 76.36 75.18 2,272,300
Sep 26, 2023 76.79 77.13 75.83 76.07 74.89 2,200,200
Sep 25, 2023 76.66 77.33 76.66 77.30 76.10 1,634,100
Sep 22, 2023 78.67 78.92 76.87 76.98 75.79 2,102,700
Sep 21, 2023 79.39 79.52 78.74 78.88 77.66 2,637,700
Sep 20, 2023 79.45 80.15 79.28 79.38 78.15 1,961,600
Sep 19, 2023 79.32 79.49 78.88 79.10 77.88 3,324,400
Sep 18, 2023 79.69 79.92 79.05 79.19 77.96 3,062,000
Sep 15, 2023 80.53 80.71 78.68 79.35 78.12 10,336,900
Sep 14, 2023 80.09 80.97 80.00 80.65 79.40 3,454,200
Sep 13, 2023 80.16 80.33 79.24 79.64 78.41 2,934,500
Sep 12, 2023 79.13 80.13 79.13 79.70 78.47 2,910,800
Sep 11, 2023 79.11 79.57 78.32 78.74 77.52 2,832,200
Sep 8, 2023 78.80 79.51 78.58 78.81 77.59 2,984,100
Sep 7, 2023 77.50 78.60 77.23 78.53 77.31 3,058,800
Sep 6, 2023 78.80 78.86 77.04 77.46 76.26 3,563,900
Sep 5, 2023 79.54 80.00 78.53 78.88 77.66 3,243,800
Sep 1, 2023 79.84 80.47 79.22 79.79 78.56 3,572,100
Aug 31, 2023 80.87 80.87 79.27 79.30 78.07 4,174,800
Aug 30, 2023 81.57 81.70 80.74 80.75 79.50 2,969,100
Aug 29, 2023 81.21 81.66 80.04 81.61 80.35 2,178,000
Aug 28, 2023 81.13 81.87 80.60 80.87 79.62 2,269,300
Aug 25, 2023 80.75 81.10 80.18 80.83 79.58 3,717,600
Aug 24, 2023 81.07 81.45 80.23 80.33 79.09 2,282,300
Aug 23, 2023 80.55 81.16 79.69 81.13 79.87 2,060,200
Aug 22, 2023 82.52 82.71 80.70 80.77 79.52 2,012,000
Aug 21, 2023 82.98 83.00 81.99 82.51 81.23 2,490,100
Aug 18, 2023 82.09 83.03 82.00 82.83 81.55 1,738,600
Aug 17, 2023 82.62 83.15 82.22 82.54 81.26 1,547,300
Aug 16, 2023 82.26 82.69 82.02 82.17 80.90 1,908,800
Aug 15, 2023 0.45 Dividend
Aug 15, 2023 84.11 84.39 82.34 82.43 81.15 2,020,600
Aug 14, 2023 84.73 85.01 84.32 84.94 83.18 1,859,700
Aug 11, 2023 85.87 85.89 84.40 84.82 83.07 2,266,900
Aug 10, 2023 85.97 86.89 85.47 85.90 84.12 2,023,100
Aug 9, 2023 86.85 86.85 85.69 85.85 84.07 1,836,900
Aug 8, 2023 86.34 86.79 85.16 86.44 84.65 2,371,500
Aug 7, 2023 85.55 87.29 85.40 87.21 85.41 2,750,600
Aug 4, 2023 85.54 87.00 85.51 85.55 83.78 3,437,500
Aug 3, 2023 84.49 85.51 84.29 84.97 83.21 2,134,200
Aug 2, 2023 84.49 85.88 84.30 84.79 83.04 2,793,500
Aug 1, 2023 84.43 85.23 83.89 84.98 83.22 2,293,200
Jul 31, 2023 86.99 87.00 84.36 84.96 83.20 5,483,600
Jul 28, 2023 86.28 86.49 85.91 86.39 84.60 1,620,900
Jul 27, 2023 86.90 87.29 85.47 85.79 84.02 2,676,400
Jul 26, 2023 86.80 87.30 86.33 86.90 85.10 3,134,400
Jul 25, 2023 83.24 86.30 82.71 86.05 84.27 4,330,300
Jul 24, 2023 82.55 83.74 82.31 83.11 81.39 3,059,600
Jul 21, 2023 82.96 82.99 82.10 82.14 80.44 2,537,900
Jul 20, 2023 81.88 82.88 81.63 82.63 80.92 2,934,300
Jul 19, 2023 81.03 81.57 80.31 81.00 79.32 2,329,500
Jul 18, 2023 79.58 81.62 79.42 80.75 79.08 2,793,900
Jul 17, 2023 78.63 79.76 78.27 79.56 77.91 2,441,100
Jul 14, 2023 79.66 79.66 78.08 78.20 76.58 1,869,800
Jul 13, 2023 79.03 79.43 78.39 79.17 77.53 2,194,800
Jul 12, 2023 80.80 80.88 78.63 78.73 77.10 2,982,500
Jul 11, 2023 78.93 80.60 78.86 80.47 78.81 2,769,200
Jul 10, 2023 78.07 79.29 78.07 78.54 76.92 3,159,200
Jul 7, 2023 76.62 78.50 76.56 78.01 76.40 3,257,100
Jul 6, 2023 76.69 77.28 76.52 77.04 75.45 3,300,600
Jul 5, 2023 76.46 77.58 76.28 77.42 75.82 2,412,500
Jul 3, 2023 75.69 77.17 75.59 76.73 75.14 1,485,100
Jun 30, 2023 74.90 75.86 74.06 75.56 74.00 2,942,400
Jun 29, 2023 73.96 75.73 73.96 74.62 73.08 2,190,000
Jun 28, 2023 73.76 74.21 73.21 73.94 72.41 2,473,400
Jun 27, 2023 73.29 74.05 72.70 73.89 72.36 2,187,900
Jun 26, 2023 72.99 73.82 72.95 73.64 72.12 2,512,700
Jun 23, 2023 72.78 73.16 72.53 72.90 71.39 3,636,700
Jun 22, 2023 74.20 74.20 72.51 73.06 71.55 2,472,800
Jun 21, 2023 73.62 74.77 72.45 73.46 71.94 3,441,000
Jun 20, 2023 75.00 75.17 73.47 74.08 72.55 3,379,200
Jun 16, 2023 74.90 76.00 74.47 75.48 73.92 5,529,600
Jun 15, 2023 73.19 74.90 73.07 74.56 73.02 3,366,900
Jun 14, 2023 74.95 75.17 72.81 73.15 71.64 3,166,100
Jun 13, 2023 73.25 74.48 73.25 74.28 72.74 2,601,300
Jun 12, 2023 72.62 73.57 72.08 73.17 71.66 2,772,500
Jun 9, 2023 72.15 73.16 71.79 72.54 71.04 2,281,200
Jun 8, 2023 73.36 73.36 71.17 72.20 70.71 2,701,500
Jun 7, 2023 72.22 74.15 71.64 73.36 71.84 3,023,900
Jun 6, 2023 71.01 72.50 71.01 72.39 70.89 1,905,500
Jun 5, 2023 72.19 72.19 71.24 71.27 69.80 1,907,100
Jun 2, 2023 71.26 72.04 70.93 71.97 70.48 2,309,700
Jun 1, 2023 70.97 71.04 69.92 70.55 69.09 2,613,100
May 31, 2023 70.95 71.38 70.34 70.65 69.19 5,709,500
May 30, 2023 72.22 72.48 70.96 71.43 69.95 3,055,500
May 26, 2023 73.88 74.22 72.45 72.73 71.23 2,858,600
May 25, 2023 72.20 74.29 71.93 73.72 72.19 3,812,400
May 24, 2023 75.10 75.21 72.81 72.85 71.34 2,381,900
May 23, 2023 73.50 75.52 73.33 75.05 73.50 3,076,000
May 22, 2023 73.69 73.89 72.84 73.44 71.92 2,975,400
May 19, 2023 73.19 73.51 72.55 73.23 71.72 2,731,900
May 18, 2023 72.72 72.85 71.75 72.79 71.28 3,053,400
May 17, 2023 73.40 73.54 72.39 73.05 71.54 2,719,000
May 16, 2023 0.45 Dividend
May 16, 2023 75.25 75.46 73.13 73.15 71.64 2,659,400
May 15, 2023 75.68 76.23 75.39 76.06 74.05 2,630,400
May 12, 2023 74.99 75.50 74.66 75.38 73.38 1,913,300
May 11, 2023 74.26 75.35 74.08 74.90 72.92 2,640,400
May 10, 2023 75.23 75.62 74.41 74.64 72.66 3,108,100
May 9, 2023 75.00 75.40 74.29 75.02 73.03 2,464,100
May 8, 2023 76.28 76.53 75.25 75.40 73.40 2,272,700
May 5, 2023 74.84 76.17 74.73 75.96 73.95 2,507,900
May 4, 2023 74.78 75.47 73.76 74.22 72.25 3,434,900
May 3, 2023 75.82 76.38 74.93 75.02 73.03 2,590,100
May 2, 2023 77.09 77.09 74.97 75.52 73.52 3,479,500
May 1, 2023 78.24 78.66 77.58 77.80 75.74 1,872,300
Apr 28, 2023 77.56 78.18 77.30 78.08 76.01 3,474,600
Apr 27, 2023 76.70 78.59 76.58 78.01 75.94 3,294,100
Apr 26, 2023 75.82 77.69 75.27 77.03 74.99 3,457,700
Apr 25, 2023 78.50 79.05 75.62 75.90 73.89 5,777,600

Related Tickers

BG Bunge Global SA
105.79
-3.49%
 
TSN Tyson Foods, Inc.
61.32
+0.56%
 
CALM Cal-Maine Foods, Inc.
58.82
-1.44%
 
DOLE Dole plc
12.32
+0.49%
 
VITL Vital Farms, Inc.
26.64
+1.49%
 
FDP Fresh Del Monte Produce Inc.
26.03
+0.19%
 
AGRO Adecoagro S.A.
11.07
-0.63%
 
EDBL Edible Garden AG Incorporated
6.30
-4.40%
 
ALCO Alico, Inc.
28.02
-0.92%
 
CHSCP CHS Inc.
30.26
+0.05%