ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 201844.6844.8844.3244.5544.552,790,800
24 May 201844.7944.8944.3844.8144.814,680,100
23 May 201844.7344.9044.4644.8044.802,486,900
22 May 201845.3245.4044.8144.9144.912,081,800
21 May 201845.2545.7344.9745.1745.173,410,200
18 May 201844.6545.1644.6545.0245.023,560,600
17 May 201844.7045.2244.4944.9144.913,929,900
16 May 201844.3244.7544.2144.5244.523,497,200
16 May 20180.335 Dividend
15 May 201844.2944.7244.1644.4144.084,534,200
14 May 201844.1044.5644.0544.4244.084,516,500
11 May 201843.9144.3343.8343.9843.653,195,200
10 May 201843.8544.2343.7243.9043.572,778,900
09 May 201844.1244.1743.6443.7043.373,332,100
08 May 201843.7744.6543.6343.9543.624,788,300
07 May 201843.8344.0243.4543.6943.366,399,000
04 May 201843.4444.1343.3543.8643.534,056,300
03 May 201844.2944.5043.3643.6043.274,873,100
02 May 201845.1745.4644.2544.4344.095,756,600
01 May 201845.6045.9944.7845.0344.694,567,800
30 Apr 201846.1546.1845.2245.3845.046,682,100
27 Apr 201845.8646.2445.7046.0545.702,691,800
26 Apr 201845.8345.9945.5545.8545.503,510,400
25 Apr 201845.1445.9944.9445.8445.495,596,100
24 Apr 201845.5145.7344.8645.1644.823,590,300
23 Apr 201845.5645.6245.2045.4945.154,123,200
20 Apr 201845.9646.2545.0545.5045.164,383,000
19 Apr 201845.6546.0845.4845.7945.443,349,300
18 Apr 201845.7845.7845.4245.6545.312,351,400
17 Apr 201845.6845.7545.3445.6945.352,521,400
16 Apr 201845.5045.6845.2645.4745.132,811,500
13 Apr 201845.3445.4444.9045.2044.863,108,000
12 Apr 201844.3345.4144.2245.3044.964,983,200
11 Apr 201843.9644.3743.9244.1343.801,728,400
10 Apr 201844.6044.7943.8744.1443.813,727,500
09 Apr 201844.6144.8644.1744.2243.893,335,200
06 Apr 201844.2044.7543.9744.3344.006,448,000
05 Apr 201844.2944.7343.9344.4344.095,711,300
04 Apr 201842.5844.1042.4643.9043.576,910,900
03 Apr 201842.4743.4542.3043.1242.793,722,000
02 Apr 201843.3343.4541.9142.2741.953,020,100
29 Mar 201843.0943.5743.0043.3743.042,798,800
28 Mar 201842.7543.0942.4942.8042.484,171,900
27 Mar 201842.9743.6042.7442.8742.554,334,300
26 Mar 201842.3342.8942.1742.8342.512,573,800
23 Mar 201842.0042.7541.9942.0541.734,459,400
22 Mar 201842.4542.8541.8741.9441.622,645,500
21 Mar 201842.7542.9942.3142.6242.303,078,300
20 Mar 201843.1443.2642.6042.9742.652,133,700
19 Mar 201843.5243.6642.9443.0642.744,270,500
16 Mar 201843.3543.8943.0043.5043.1710,091,100
15 Mar 201843.7543.9142.9543.2642.933,270,900
14 Mar 201844.3044.3643.5443.7743.443,268,200
13 Mar 201844.5744.9244.0844.2443.913,349,200
12 Mar 201843.8944.9943.8444.5344.197,438,300
09 Mar 201843.4943.7542.8643.3042.974,696,500
08 Mar 201843.0743.3042.6843.2942.962,670,900
07 Mar 201842.8343.4042.7543.0342.713,390,100
06 Mar 201843.2743.3842.5243.1242.792,782,300
05 Mar 201841.8942.8541.7642.7242.404,706,000
02 Mar 201841.2142.2541.2142.2041.884,065,000
01 Mar 201841.5041.7740.9941.2540.944,347,500
28 Feb 201842.0742.4941.5141.5241.214,734,600
27 Feb 201842.2742.4541.6441.6441.334,807,000
26 Feb 201842.5942.6342.0342.1741.853,530,000
23 Feb 201841.8842.6741.7042.5742.252,782,700
22 Feb 201842.3342.3541.6741.7641.443,367,800
21 Feb 201842.5042.8042.1242.1241.803,960,600
20 Feb 201842.7943.1842.3042.5742.254,532,900
16 Feb 201842.7443.4342.6343.1342.803,062,400
16 Feb 20180.335 Dividend
15 Feb 201842.1843.2042.0043.2042.543,873,100
14 Feb 201840.9141.9540.7241.8241.183,644,400
13 Feb 201841.1041.4240.9741.3440.712,449,900
12 Feb 201841.6541.7440.3741.2740.646,433,500
09 Feb 201841.7641.8240.6241.4940.865,540,600
08 Feb 201842.4042.4041.3441.3540.724,495,200
07 Feb 201842.3143.0542.1742.1941.554,587,800
06 Feb 201840.2142.2540.2042.0041.365,859,600
05 Feb 201842.2442.5440.5140.6039.985,039,900
02 Feb 201842.0442.1341.4041.4340.803,016,100
01 Feb 201842.7742.9942.3042.4641.812,921,400
31 Jan 201842.6843.2242.5242.9542.305,210,600
30 Jan 201842.8443.1242.2442.4841.832,885,700
29 Jan 201843.3843.5043.1043.1142.452,457,300
26 Jan 201842.9043.6942.6143.5942.934,052,700
25 Jan 201843.2843.4042.8142.8942.243,223,900
24 Jan 201842.6943.2042.4942.8442.194,123,100
23 Jan 201842.3542.8442.2742.6141.963,915,200
22 Jan 201841.1842.7741.1542.7542.107,332,700
19 Jan 201840.5141.3339.9240.9640.345,232,900
18 Jan 201840.8840.8840.4340.4839.862,529,800
17 Jan 201840.9141.0040.1740.9140.293,900,900
16 Jan 201840.5840.9640.5340.7840.165,283,900
12 Jan 201840.5640.6940.2140.5039.882,810,900
11 Jan 201840.0640.7140.0140.5639.943,348,100
10 Jan 201840.0540.1739.2839.9139.303,716,800
09 Jan 201840.1940.6040.1240.2239.612,791,700
08 Jan 201840.0840.1839.7740.0939.483,617,600
05 Jan 201840.5640.7040.0540.1839.572,848,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...