Archer Daniels Midland Co (1ADM)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.885 | -4.22408963585 | 44.625 | 44.625 | 43.355 | 41 | 43.91395062 | DE |
| 4 | -3.695 | -7.95735975019 | 46.435 | 46.555 | 43.06 | 129 | 44.78195413 | DE |
| 12 | -6.725 | -13.5954715455 | 49.465 | 51.1 | 43.06 | 124 | 46.31677141 | DE |
| 26 | -11.14 | -20.6755753526 | 53.88 | 54.13 | 43.06 | 129 | 48.13880408 | DE |
| 52 | -14.26 | -25.0175438596 | 57 | 59.09 | 43.06 | 103 | 49.07606004 | DE |
| 156 | -26.06 | -37.8779069767 | 68.8 | 69.2 | 43.06 | 112 | 50.95754349 | DE |
| 260 | -26.06 | -37.8779069767 | 68.8 | 69.2 | 43.06 | 112 | 50.95754349 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 43.355 | 0 | 0.00 | 43.355 | 43.355 | 43.355 | 0 |
| 1742489700 | 43.355 | -0.15 | -0.33 | 43.355 | 43.355 | 43.355 | 38 |
| 1742403300 | 43.5 | -0.73 | -1.65 | 43.5 | 43.5 | 43.5 | 30 |
| 1742316900 | 44.23 | -0.4 | -0.89 | 44.24 | 44.24 | 44.23 | 84 |
| 1742230500 | 44.625 | -1.78 | -3.83 | 44.625 | 44.625 | 44.625 | 10 |
| 1741971300 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1741884900 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1741798500 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1741712100 | 46.4 | 3.34 | 7.76 | 46.4 | 46.4 | 46.4 | 1 |
| 1741625700 | 43.06 | 0 | 0.00 | 43.06 | 43.06 | 43.06 | 0 |
| 1741366500 | 43.06 | 0 | 0.00 | 43.06 | 43.06 | 43.06 | 0 |
| 1741280100 | 43.06 | 0 | 0.00 | 43.06 | 43.06 | 43.06 | 0 |
| 1741193700 | 43.06 | -1.14 | -2.58 | 43.06 | 43.06 | 43.06 | 169 |
| 1741107300 | 44.2 | -0.77 | -1.70 | 44.475 | 44.475 | 44.2 | 95 |
| 1741020900 | 44.965 | -0.12 | -0.27 | 45.83 | 45.83 | 44.965 | 204 |
| 1740761700 | 45.085 | -0.28 | -0.62 | 45.085 | 45.105 | 45.085 | 440 |
| 1740675300 | 45.365 | -1.19 | -2.56 | 45.505 | 46.165 | 45.365 | 443 |
| 1740588900 | 46.555 | 0 | 0.00 | 46.555 | 46.555 | 46.555 | 0 |
| 1740502500 | 46.555 | 0.12 | 0.26 | 46.555 | 46.555 | 46.555 | 1 |
| 1740416100 | 46.435 | 1.22 | 2.69 | 46.435 | 46.435 | 46.435 | 33 |
| 1740156900 | 45.22 | 0.8 | 1.79 | 45.22 | 45.22 | 45.22 | 34 |
| 1740070500 | 44.425 | 0.45 | 1.02 | 44.425 | 44.425 | 44.425 | 30 |
| 1739984100 | 43.975 | 0.69 | 1.58 | 44.1 | 44.1 | 43.975 | 136 |
| 1739897700 | 43.29 | 0 | 0.00 | 43.29 | 43.29 | 43.29 | 0 |
| 1739811300 | 43.29 | 0 | 0.00 | 43.29 | 43.29 | 43.29 | 0 |
| 1739552100 | 43.29 | 0 | 0.00 | 43.29 | 43.29 | 43.29 | 0 |
| 1739465700 | 43.29 | -0.89 | -2.00 | 43.59 | 43.59 | 43.29 | 246 |
| 1739379300 | 44.175 | -0.28 | -0.62 | 45.11 | 45.11 | 44.175 | 270 |
| 1739292900 | 44.45 | -0.29 | -0.65 | 44.45 | 44.45 | 44.45 | 40 |
| 1739206500 | 44.74 | 0.23 | 0.53 | 44.025 | 44.935 | 44.025 | 85 |
| 1738947300 | 44.505 | 0.63 | 1.42 | 44.18 | 44.505 | 44.13 | 77 |
| 1738860900 | 43.88 | -2.05 | -4.46 | 45.11 | 45.11 | 43.88 | 261 |
| 1738774500 | 45.93 | -0.85 | -1.82 | 45.93 | 45.93 | 45.93 | 50 |
| 1738688100 | 46.78 | -4.22 | -8.27 | 46.885 | 46.885 | 46.78 | 40 |
| 1738601700 | 51 | 2.03 | 4.15 | 51 | 51 | 51 | 30 |
| 1738342500 | 48.97 | 0 | 0.00 | 48.97 | 48.97 | 48.97 | 0 |
| 1738256100 | 48.97 | 0 | 0.00 | 48.97 | 48.97 | 48.97 | 0 |
| 1738169700 | 48.97 | 0.27 | 0.56 | 48.97 | 48.97 | 48.97 | 3 |
| 1738083300 | 48.695 | 0 | 0.00 | 48.695 | 48.695 | 48.695 | 0 |
| 1737996900 | 48.695 | 0 | 0.00 | 48.695 | 48.695 | 48.695 | 0 |
| 1737737700 | 48.695 | -1.13 | -2.26 | 48.695 | 48.695 | 48.695 | 40 |
| 1737651300 | 49.82 | 0 | 0.00 | 49.82 | 49.82 | 49.82 | 0 |
| 1737564900 | 49.82 | 0 | 0.00 | 49.82 | 49.82 | 49.82 | 0 |
| 1737478500 | 49.82 | 0 | 0.00 | 49.82 | 49.82 | 49.82 | 0 |
| 1737392100 | 49.82 | 0 | 0.00 | 49.82 | 49.82 | 49.82 | 0 |
| 1737132900 | 49.82 | 0.18 | 0.36 | 49.82 | 49.82 | 49.82 | 190 |
| 1737046500 | 49.64 | -0.25 | -0.50 | 49.64 | 49.64 | 49.64 | 200 |
| 1736960100 | 49.89 | 0.36 | 0.73 | 49.01 | 50.09 | 49.01 | 153 |
| 1736873700 | 49.53 | -1.33 | -2.62 | 51.1 | 51.1 | 49.52 | 358 |
| 1736787300 | 50.86 | 1.87 | 3.81 | 49.79 | 50.86 | 49.79 | 265 |
| 1736528100 | 48.995 | 1.39 | 2.91 | 49.48 | 49.48 | 48.995 | 43 |
| 1736441700 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
| 1736355300 | 47.61 | -0.4 | -0.82 | 48.11 | 48.11 | 47.61 | 135 |
| 1736268900 | 48.005 | -1.46 | -2.95 | 48.005 | 48.005 | 48.005 | 10 |
| 1736182500 | 49.465 | 0 | 0.00 | 49.465 | 49.465 | 49.465 | 0 |
| 1735923300 | 49.465 | 0 | 0.00 | 49.465 | 49.465 | 49.465 | 0 |
| 1735836900 | 49.465 | 0.32 | 0.65 | 49.465 | 49.465 | 49.465 | 100 |
| 1735577700 | 49.145 | 0 | 0.00 | 49.145 | 49.145 | 49.145 | 0 |
| 1735318500 | 49.145 | 1.2 | 2.50 | 49.145 | 49.145 | 49.145 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
