ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 201849.0949.7048.8749.2149.213,002,167
17 Oct 201849.2849.4348.5449.0349.033,879,100
16 Oct 201849.2349.4048.8749.3049.302,499,300
15 Oct 201848.8649.6548.8049.0449.042,477,900
12 Oct 201849.0249.0548.2148.8348.834,604,300
11 Oct 201850.1150.1748.5248.6748.675,776,600
10 Oct 201851.6051.8750.1150.1450.143,333,600
09 Oct 201851.6851.9651.3751.4551.453,485,200
08 Oct 201851.0752.0750.8851.7951.793,941,900
05 Oct 201850.4951.1150.4151.0751.072,652,900
04 Oct 201850.3250.6050.1150.4650.462,452,300
03 Oct 201850.6050.9450.4350.4550.452,886,900
02 Oct 201850.2250.5650.0250.4150.411,860,100
01 Oct 201850.5650.7150.0250.1150.112,950,000
28 Sep 201849.4650.3049.4650.2750.272,956,100
27 Sep 201849.1249.7349.1249.4549.451,741,700
26 Sep 201849.6449.8349.3049.3549.352,358,100
25 Sep 201849.6749.9949.6049.6449.642,391,800
24 Sep 201850.3750.6249.5049.6249.622,612,100
21 Sep 201850.4050.4850.0850.3250.325,386,700
20 Sep 201850.1450.4250.0150.3350.331,847,500
19 Sep 201849.7250.1749.6249.9449.942,110,900
18 Sep 201849.8049.8949.3749.6249.622,386,000
17 Sep 201850.1050.1449.5349.7849.783,700,600
14 Sep 201850.0450.1249.8750.0450.041,999,500
13 Sep 201850.0650.2549.8950.0050.001,641,500
12 Sep 201849.6850.1749.6849.8949.892,202,200
11 Sep 201849.6549.8549.4149.7549.752,933,300
10 Sep 201849.6250.1449.4149.7049.703,794,900
07 Sep 201849.2949.4048.8149.3149.313,440,500
06 Sep 201849.7049.8549.2949.4149.413,819,000
05 Sep 201850.0050.2449.7649.8349.836,904,800
04 Sep 201850.3050.4049.7950.0850.083,451,500
31 Aug 201850.3850.5250.1750.4050.404,717,900
30 Aug 201850.3950.6050.1650.3850.382,207,700
29 Aug 201850.7050.8850.1950.4050.402,700,600
28 Aug 201850.7451.0250.3250.4550.452,692,100
27 Aug 201850.8851.1150.6350.7850.782,492,700
24 Aug 201850.6550.7850.4450.7050.701,984,100
23 Aug 201850.2750.6550.2050.5150.511,633,300
22 Aug 201850.7850.8150.2950.5050.502,582,600
21 Aug 201850.8250.9250.4050.7450.742,884,800
20 Aug 201850.6751.0650.6750.7750.773,935,400
17 Aug 201850.1550.7750.0050.5550.556,010,700
16 Aug 201849.6850.3649.6450.1550.156,099,400
15 Aug 201849.4549.8748.8749.4449.444,513,700
15 Aug 20180.335 Dividend
14 Aug 201849.3449.9849.3449.9449.602,713,500
13 Aug 201849.9750.0049.1249.3248.992,140,400
10 Aug 201849.9950.1849.7449.8749.541,809,500
09 Aug 201850.1250.2949.7450.2449.902,974,800
08 Aug 201850.2650.3149.6949.9749.632,261,800
07 Aug 201850.0950.6050.0950.2549.913,238,900
06 Aug 201850.0050.4149.8550.0649.723,701,300
03 Aug 201849.6049.9949.3349.9549.614,369,600
02 Aug 201848.1749.5048.1749.3449.016,796,100
01 Aug 201848.3448.9548.0548.1147.795,427,800
31 Jul 201849.2549.5747.6848.2647.9411,368,100
30 Jul 201847.5647.7647.3047.3547.033,418,100
27 Jul 201847.7247.8947.3047.6147.292,653,300
26 Jul 201847.4147.9747.3747.7147.392,427,600
25 Jul 201847.2147.5946.7447.2446.923,555,700
24 Jul 201847.3247.6947.1847.3046.984,609,600
23 Jul 201847.2347.3647.0147.2346.912,038,000
20 Jul 201847.3747.3746.9047.1246.802,532,400
19 Jul 201847.3247.5547.2147.2546.932,904,300
18 Jul 201847.7247.7647.0347.3146.992,823,100
17 Jul 201847.1947.9447.1247.7247.403,405,100
16 Jul 201847.5947.6546.9747.1746.853,159,200
13 Jul 201847.5047.8447.1747.5747.252,402,800
12 Jul 201848.0048.2047.7547.9047.582,706,300
11 Jul 201848.0048.2647.6847.8547.532,556,100
10 Jul 201847.4748.0247.3547.9447.623,420,800
09 Jul 201847.6147.6146.9547.2746.953,410,300
06 Jul 201846.3846.9046.3346.7146.402,306,800
05 Jul 201845.8146.3845.5346.3446.032,556,000
03 Jul 201845.3645.9745.3245.6645.351,508,000
02 Jul 201845.7945.8144.9745.2344.933,800,100
29 Jun 201846.2046.4245.8245.8345.522,934,100
28 Jun 201846.2746.5445.9946.1945.883,425,400
27 Jun 201846.2046.7945.9546.2745.963,368,900
26 Jun 201846.2146.6546.1346.2345.922,419,300
25 Jun 201846.5346.7846.0746.2645.952,174,400
22 Jun 201846.3646.7846.1446.5346.227,585,600
21 Jun 201846.2146.3145.8846.0045.693,685,300
20 Jun 201846.1846.4145.9246.1745.862,455,500
19 Jun 201845.9346.1645.4846.0745.763,737,700
18 Jun 201845.6546.2745.3746.1945.883,561,300
15 Jun 201845.1046.1045.0046.0345.727,740,400
14 Jun 201845.5745.7845.1245.2444.943,159,000
13 Jun 201845.1645.3044.9045.2844.982,922,400
12 Jun 201845.5545.6445.0245.1044.802,446,000
11 Jun 201844.9545.6744.9545.5145.203,190,800
08 Jun 201844.6944.9444.5444.8544.552,307,500
07 Jun 201844.6045.1044.5044.6944.393,709,700
06 Jun 201844.2244.7943.8444.7944.495,713,100
05 Jun 201844.3544.5444.1844.2343.933,906,800
04 Jun 201844.1344.3943.9844.0943.792,322,700
01 Jun 201843.8444.0243.6443.8243.534,236,400
31 May 201844.2844.3543.5243.7243.434,009,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...