ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
30 May 201843.9544.3243.6244.2843.983,108,300
29 May 201844.3244.4443.6743.7943.504,030,000
25 May 201844.6844.8844.3244.5544.252,822,100
24 May 201844.7944.8944.3844.8144.514,673,100
23 May 201844.7344.9044.4644.8044.502,486,900
22 May 201845.3245.4044.8144.9144.612,081,800
21 May 201845.2545.7344.9745.1744.873,410,200
18 May 201844.6545.1644.6545.0244.723,560,600
17 May 201844.7045.2244.4944.9144.613,929,900
16 May 201844.3244.7544.2144.5244.223,497,200
16 May 20180.335 Dividend
15 May 201844.2944.7244.1644.4143.784,534,200
14 May 201844.1044.5644.0544.4243.794,516,500
11 May 201843.9144.3343.8343.9843.363,195,200
10 May 201843.8544.2343.7243.9043.282,778,900
09 May 201844.1244.1743.6443.7043.083,332,100
08 May 201843.7744.6543.6343.9543.334,788,300
07 May 201843.8344.0243.4543.6943.076,399,000
04 May 201843.4444.1343.3543.8643.244,056,300
03 May 201844.2944.5043.3643.6042.984,873,100
02 May 201845.1745.4644.2544.4343.805,756,600
01 May 201845.6045.9944.7845.0344.394,567,800
30 Apr 201846.1546.1845.2245.3844.746,682,100
27 Apr 201845.8646.2445.7046.0545.402,691,800
26 Apr 201845.8345.9945.5545.8545.203,510,400
25 Apr 201845.1445.9944.9445.8445.195,596,100
24 Apr 201845.5145.7344.8645.1644.523,590,300
23 Apr 201845.5645.6245.2045.4944.844,123,200
20 Apr 201845.9646.2545.0545.5044.854,383,000
19 Apr 201845.6546.0845.4845.7945.143,349,300
18 Apr 201845.7845.7845.4245.6545.002,351,400
17 Apr 201845.6845.7545.3445.6945.042,521,400
16 Apr 201845.5045.6845.2645.4744.822,811,500
13 Apr 201845.3445.4444.9045.2044.563,108,000
12 Apr 201844.3345.4144.2245.3044.664,983,200
11 Apr 201843.9644.3743.9244.1343.501,728,400
10 Apr 201844.6044.7943.8744.1443.513,727,500
09 Apr 201844.6144.8644.1744.2243.593,335,200
06 Apr 201844.2044.7543.9744.3343.706,448,000
05 Apr 201844.2944.7343.9344.4343.805,711,300
04 Apr 201842.5844.1042.4643.9043.286,910,900
03 Apr 201842.4743.4542.3043.1242.513,722,000
02 Apr 201843.3343.4541.9142.2741.673,020,100
29 Mar 201843.0943.5743.0043.3742.752,798,800
28 Mar 201842.7543.0942.4942.8042.194,171,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...