ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Feb 201841.8842.6741.7042.5742.572,760,400
22 Feb 201842.3342.3541.6741.7641.763,367,800
21 Feb 201842.5042.8042.1242.1242.123,960,600
20 Feb 201842.7943.1842.3042.5742.574,532,900
16 Feb 201842.7443.4342.6343.1343.133,062,400
16 Feb 20180.335 Dividend
15 Feb 201842.1843.2042.0043.2042.873,873,100
14 Feb 201840.9141.9540.7241.8241.503,644,400
13 Feb 201841.1041.4240.9741.3441.022,449,900
12 Feb 201841.6541.7440.3741.2740.956,433,500
09 Feb 201841.7641.8240.6241.4941.175,540,600
08 Feb 201842.4042.4041.3441.3541.034,495,200
07 Feb 201842.3143.0542.1742.1941.864,587,800
06 Feb 201840.2142.2540.2042.0041.675,859,600
05 Feb 201842.2442.5440.5140.6040.295,039,900
02 Feb 201842.0442.1341.4041.4341.113,016,100
01 Feb 201842.7742.9942.3042.4642.132,921,400
31 Jan 201842.6843.2242.5242.9542.625,210,600
30 Jan 201842.8443.1242.2442.4842.152,885,700
29 Jan 201843.3843.5043.1043.1142.782,457,300
26 Jan 201842.9043.6942.6143.5943.254,052,700
25 Jan 201843.2843.4042.8142.8942.563,223,900
24 Jan 201842.6943.2042.4942.8442.514,123,100
23 Jan 201842.3542.8442.2742.6142.283,915,200
22 Jan 201841.1842.7741.1542.7542.427,332,700
19 Jan 201840.5141.3339.9240.9640.645,232,900
18 Jan 201840.8840.8840.4340.4840.172,529,800
17 Jan 201840.9141.0040.1740.9140.593,900,900
16 Jan 201840.5840.9640.5340.7840.465,283,900
12 Jan 201840.5640.6940.2140.5040.192,810,900
11 Jan 201840.0640.7140.0140.5640.253,348,100
10 Jan 201840.0540.1739.2839.9139.603,716,800
09 Jan 201840.1940.6040.1240.2239.912,791,700
08 Jan 201840.0840.1839.7740.0939.783,617,600
05 Jan 201840.5640.7040.0540.1839.872,848,300
04 Jan 201839.8640.5239.8340.4540.143,663,300
03 Jan 201840.1540.1739.7539.7839.472,815,200
02 Jan 201840.2040.2039.6240.0939.783,670,800
29 Dec 201740.1540.4040.0340.0839.772,487,000
28 Dec 201740.2140.2940.0440.2739.961,629,700
27 Dec 201740.3440.4240.0940.2439.931,289,600
26 Dec 201740.2240.5040.1740.2639.951,301,800
22 Dec 201740.1540.4140.0940.1939.881,728,800
21 Dec 201740.0040.3039.7940.0939.782,628,200
20 Dec 201740.2740.2739.7839.8739.563,053,100
19 Dec 201740.4940.5540.1340.1339.822,916,200
18 Dec 201740.6740.7040.1840.2239.913,431,800
15 Dec 201739.7840.9639.7840.5640.259,689,800
14 Dec 201739.9840.1239.5239.5739.264,410,100
13 Dec 201741.6941.7039.9540.0539.745,374,100
12 Dec 201741.9542.2341.7541.7741.453,834,600
11 Dec 201741.4041.9141.3041.9041.582,604,900
08 Dec 201741.3341.5341.1241.5141.192,396,300
07 Dec 201741.2741.8141.0441.3140.993,667,800
06 Dec 201740.9341.3140.8541.2240.902,704,100
05 Dec 201741.3641.5040.7740.8440.522,950,700
04 Dec 201740.9241.3240.6641.2040.882,661,700
01 Dec 201739.9640.8539.7440.8340.513,913,200
30 Nov 201739.8640.1539.6839.8839.575,803,000
29 Nov 201739.3039.9239.2139.7739.462,094,100
28 Nov 201738.9939.1438.9239.0938.792,101,000
27 Nov 201739.1639.2138.8639.0738.772,453,400
24 Nov 201739.3939.3939.1039.1438.84722,700
22 Nov 201739.3339.5039.1639.2438.941,876,400
21 Nov 201739.2739.6039.2639.3439.032,105,600
20 Nov 201739.3739.4239.1039.2038.902,965,700
17 Nov 201739.0539.4939.0539.4239.112,608,500
16 Nov 201738.9839.2938.6539.1938.893,283,800
15 Nov 201739.2639.8038.5938.9638.663,783,200
15 Nov 20170.32 Dividend
14 Nov 201739.7240.6639.7039.7939.164,733,100
13 Nov 201739.9340.0239.7039.7439.112,524,200
10 Nov 201739.4939.9639.4539.9339.302,591,300
09 Nov 201739.6940.1539.5139.6038.983,933,800
08 Nov 201739.6539.8139.5439.8039.173,273,400
07 Nov 201739.2739.5739.2239.5438.924,562,800
06 Nov 201739.7339.8439.1039.2738.652,882,000
03 Nov 201740.1340.1939.6539.7839.153,157,900
02 Nov 201740.5040.9840.0940.1639.533,717,100
01 Nov 201740.9741.1140.0840.6239.987,011,600
31 Oct 201740.7441.5939.9540.8740.238,963,800
30 Oct 201742.9143.0942.6042.8142.143,280,600
27 Oct 201743.0343.1342.5843.0742.392,682,300
26 Oct 201743.6743.7742.9843.0142.333,256,900
25 Oct 201743.6043.6042.9043.4442.762,229,800
24 Oct 201743.5743.9843.5443.7343.042,746,900
23 Oct 201743.5043.6743.3843.5742.882,244,400
20 Oct 201743.4343.5043.2643.4942.812,023,300
19 Oct 201743.1743.3242.8843.3142.632,126,100
18 Oct 201743.6743.8543.2943.3142.631,995,500
17 Oct 201743.6243.7943.4043.6742.981,272,000
16 Oct 201743.9744.0443.5343.7043.012,606,500
13 Oct 201743.7644.4243.6544.0043.313,327,400
12 Oct 201743.2343.5443.2343.4442.761,771,900
11 Oct 201742.9643.3042.9543.2942.611,379,700
10 Oct 201742.7243.0442.6443.0142.332,198,100
09 Oct 201742.9343.0442.5642.6141.942,063,500
06 Oct 201743.2443.2742.8943.0042.322,184,200
05 Oct 201743.0743.5543.0343.3542.672,165,100
04 Oct 201742.7743.1642.7043.0342.352,202,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...