Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Archer Daniels Midland Company | ADM | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.80 | -1.28% | 61.70 | 14:17:52 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 62.36 | 61.51 | 62.36 | 62.50 |
ADM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 60.58 | 62.96 | 59.88 | 61.82 | 3,931,294 | 1.12 | 1.85% |
| 1 Month | 62.61 | 64.10 | 59.88 | 62.44 | 3,741,001 | -0.91 | -1.45% |
| 3 Months | 55.11 | 64.10 | 52.28 | 57.49 | 5,258,698 | 6.59 | 11.96% |
| 6 Months | 72.74 | 77.35 | 50.72 | 61.39 | 5,059,791 | -11.04 | -15.18% |
| 1 Year | 80.79 | 87.30 | 50.72 | 67.12 | 3,900,272 | -19.09 | -23.63% |
| 3 Years | 59.06 | 98.88 | 50.72 | 73.64 | 3,274,714 | 2.64 | 4.47% |
| 5 Years | 42.70 | 98.88 | 28.92 | 61.99 | 3,186,804 | 19.00 | 44.50% |
ADM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 62.50 | -0.10 | -0.16% | 62.60 | 62.96 | 61.56 | 3,169,561 |
| Apr 19 2024 | 62.60 | 0.88 | 1.43% | 61.85 | 62.91 | 61.61 | 7,987,189 |
| Apr 18 2024 | 61.72 | 1.30 | 2.15% | 60.51 | 61.88 | 60.31 | 3,066,947 |
| Apr 17 2024 | 60.42 | 0.15 | 0.25% | 60.36 | 61.11 | 60.22 | 2,400,418 |
| Apr 16 2024 | 60.27 | -0.25 | -0.41% | 60.37 | 60.505 | 59.88 | 2,912,445 |
| Apr 15 2024 | 60.52 | -0.45 | -0.74% | 61.30 | 61.58 | 60.17 | 3,153,510 |
| Apr 12 2024 | 60.97 | -1.60 | -2.56% | 62.25 | 62.50 | 60.8075 | 3,412,889 |
| Apr 11 2024 | 62.57 | -1.32 | -2.07% | 63.97 | 64.10 | 62.385 | 3,407,634 |
| Apr 10 2024 | 63.89 | -0.01 | -0.02% | 63.81 | 64.07 | 63.0873 | 3,592,467 |
| Apr 09 2024 | 63.90 | 0.72 | 1.14% | 63.20 | 64.09 | 63.20 | 4,067,561 |
| Apr 08 2024 | 63.18 | -0.28 | -0.44% | 63.61 | 63.945 | 63.16 | 3,108,146 |
| Apr 05 2024 | 63.46 | 0.22 | 0.35% | 63.01 | 63.625 | 63.01 | 3,287,232 |
| Apr 04 2024 | 63.24 | 0.59 | 0.94% | 63.25 | 63.68 | 62.915 | 3,967,868 |
| Apr 03 2024 | 62.65 | -0.05 | -0.08% | 62.50 | 62.90 | 61.9701 | 4,097,483 |
| Apr 02 2024 | 62.70 | 0.35 | 0.56% | 63.00 | 63.275 | 62.33 | 3,468,426 |
| Apr 01 2024 | 62.35 | -0.46 | -0.73% | 63.10 | 63.3385 | 62.26 | 3,307,682 |
| Mar 28 2024 | 62.81 | -0.18 | -0.29% | 63.09 | 63.42 | 62.63 | 4,120,284 |
| Mar 27 2024 | 62.99 | 1.17 | 1.89% | 62.11 | 63.17 | 62.08 | 4,082,773 |
| Mar 26 2024 | 61.82 | -0.69 | -1.10% | 62.61 | 62.61 | 61.711 | 3,902,493 |
| Mar 25 2024 | 62.51 | 0.51 | 0.82% | 62.00 | 63.0799 | 62.00 | 4,291,113 |
