ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 201943.6744.5243.6544.2644.262,639,500
17 Jan 201943.4743.4742.9843.4143.412,867,500
16 Jan 201943.5243.8443.2143.3043.303,497,200
15 Jan 201942.9343.5242.9043.4843.482,773,300
14 Jan 201943.0143.1442.6842.8542.853,107,600
11 Jan 201943.3843.4842.8843.1643.162,513,600
10 Jan 201943.0743.3942.7843.3743.372,934,100
09 Jan 201942.7043.4542.7043.0743.073,530,100
08 Jan 201942.2342.7442.0342.7042.705,096,800
07 Jan 201941.5442.4441.4741.9241.923,970,100
04 Jan 201941.1741.8141.0941.7141.713,117,100
03 Jan 201940.7941.3440.4040.7740.773,273,000
02 Jan 201940.5741.1540.5340.9540.952,497,000
31 Dec 201840.8441.0440.5040.9740.972,718,200
28 Dec 201841.1341.4940.5040.7840.783,046,500
27 Dec 201840.2940.9739.7840.9640.963,809,900
26 Dec 201839.7840.6939.1640.6740.673,380,400
24 Dec 201840.7040.7039.4239.6239.622,541,100
21 Dec 201841.3941.7740.5340.8040.808,213,700
20 Dec 201842.2542.2540.6641.2341.235,450,000
19 Dec 201843.0943.5642.1042.4042.403,124,800
18 Dec 201843.5443.9942.6142.8442.843,522,100
17 Dec 201844.4444.4943.1643.3843.383,286,600
14 Dec 201844.5245.1744.5044.6144.613,490,500
13 Dec 201845.1145.2944.6644.9344.932,685,100
12 Dec 201845.0245.6944.8845.1945.196,002,200
11 Dec 201844.8645.1844.2644.5544.554,563,300
10 Dec 201844.5144.8043.7944.5944.595,023,400
07 Dec 201845.3645.7144.2544.4644.463,669,300
06 Dec 201845.3845.5544.1745.5345.535,070,400
04 Dec 201846.8947.1645.4845.6145.614,421,700
03 Dec 201847.1647.1646.1146.8446.845,314,300
30 Nov 201845.9846.2945.9246.0246.026,182,000
29 Nov 201845.8246.4945.8246.0446.042,482,000
28 Nov 201846.1046.2445.5146.0046.003,028,800
27 Nov 201845.5446.0845.4946.0746.072,912,900
26 Nov 201845.3945.6545.2445.5245.522,450,200
23 Nov 201845.2745.5444.8945.2045.201,280,300
21 Nov 201845.3445.9845.2845.6045.603,195,000
21 Nov 20180.335 Dividend
20 Nov 201846.1846.5645.6045.6645.333,430,300
19 Nov 201846.4246.7245.9246.3145.972,983,500
16 Nov 201846.1046.7945.8446.3846.043,789,100
15 Nov 201846.3246.3945.4546.1345.794,251,200
14 Nov 201848.1848.3146.2746.6046.264,275,400
13 Nov 201848.0248.5147.8548.0247.674,057,000
12 Nov 201848.2648.6647.8547.9447.592,620,900
09 Nov 201848.6248.9848.2048.2647.917,033,300
08 Nov 201848.4848.9648.0748.5748.213,620,300
07 Nov 201847.2548.3247.0748.3047.955,147,600
06 Nov 201847.9948.6746.4647.3346.985,319,000
05 Nov 201848.0648.3847.8348.1047.753,683,600
02 Nov 201848.7349.2047.6848.0047.653,483,200
01 Nov 201847.3748.7447.3348.7248.364,586,200
31 Oct 201848.1848.2447.1147.2546.904,614,200
30 Oct 201847.4048.0346.9848.0047.653,884,200
29 Oct 201846.7047.5246.5247.0146.673,316,600
26 Oct 201847.5947.5946.1546.4646.124,529,300
25 Oct 201847.7648.1747.3947.9047.553,032,500
24 Oct 201849.1049.3847.6547.7547.405,496,900
23 Oct 201848.5049.1747.7849.0648.704,263,400
22 Oct 201849.7149.7548.8648.9148.551,994,200
19 Oct 201849.5149.7749.3549.5449.182,698,000
18 Oct 201849.0949.7048.8749.2148.853,009,000
17 Oct 201849.2849.4348.5449.0348.673,879,100
16 Oct 201849.2349.4048.8749.3048.942,499,300
15 Oct 201848.8649.6548.8049.0448.682,477,900
12 Oct 201849.0249.0548.2148.8348.474,604,300
11 Oct 201850.1150.1748.5248.6748.315,776,600
10 Oct 201851.6051.8750.1150.1449.773,333,600
09 Oct 201851.6851.9651.3751.4551.073,485,200
08 Oct 201851.0752.0750.8851.7951.413,941,900
05 Oct 201850.4951.1150.4151.0750.702,652,900
04 Oct 201850.3250.6050.1150.4650.092,452,300
03 Oct 201850.6050.9450.4350.4550.082,886,900
02 Oct 201850.2250.5650.0250.4150.041,860,100
01 Oct 201850.5650.7150.0250.1149.742,950,000
28 Sep 201849.4650.3049.4650.2749.902,956,100
27 Sep 201849.1249.7349.1249.4549.091,741,700
26 Sep 201849.6449.8349.3049.3548.992,358,100
25 Sep 201849.6749.9949.6049.6449.282,391,800
24 Sep 201850.3750.6249.5049.6249.262,612,100
21 Sep 201850.4050.4850.0850.3249.955,386,700
20 Sep 201850.1450.4250.0150.3349.961,847,500
19 Sep 201849.7250.1749.6249.9449.572,110,900
18 Sep 201849.8049.8949.3749.6249.262,386,000
17 Sep 201850.1050.1449.5349.7849.413,700,600
14 Sep 201850.0450.1249.8750.0449.671,999,500
13 Sep 201850.0650.2549.8950.0049.631,641,500
12 Sep 201849.6850.1749.6849.8949.522,202,200
11 Sep 201849.6549.8549.4149.7549.382,933,300
10 Sep 201849.6250.1449.4149.7049.343,794,900
07 Sep 201849.2949.4048.8149.3148.953,440,500
06 Sep 201849.7049.8549.2949.4149.053,819,000
05 Sep 201850.0050.2449.7649.8349.466,904,800
04 Sep 201850.3050.4049.7950.0849.713,451,500
31 Aug 201850.3850.5250.1750.4050.034,717,900
30 Aug 201850.3950.6050.1650.3850.012,207,700
29 Aug 201850.7050.8850.1950.4050.032,700,600
28 Aug 201850.7451.0250.3250.4550.082,692,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...