| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Archer Daniels Midland Company | ADM | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.03 | -0.04% | 82.28 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 83.00 | 82.065 | 83.69 | 82.28 | 82.31 |
ADM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 85.30 | 85.67 | 81.09 | 82.86 | 4,820,616 | -3.02 | -3.54% |
| 1 Month | 85.18 | 89.315 | 81.09 | 84.79 | 4,028,872 | -2.90 | -3.4% |
| 3 Months | 94.72 | 98.12 | 81.09 | 89.21 | 3,120,422 | -12.44 | -13.13% |
| 6 Months | 82.44 | 98.28 | 80.16 | 88.51 | 2,827,535 | -0.16 | -0.19% |
| 1 Year | 76.005 | 98.88 | 70.02 | 86.00 | 3,299,701 | 6.28 | 8.26% |
| 3 Years | 44.97 | 98.88 | 28.92 | 64.54 | 2,946,048 | 37.31 | 82.97% |
| 5 Years | 42.24 | 98.88 | 28.92 | 55.53 | 3,127,412 | 40.04 | 94.79% |
ADM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 03 2023 | 82.28 | -0.03 | -0.04% | 83.00 | 83.69 | 82.065 | 2,702,842 |
| Feb 02 2023 | 82.31 | -1.06 | -1.27% | 82.50 | 83.00 | 81.09 | 5,729,210 |
| Feb 01 2023 | 83.37 | 0.52 | 0.63% | 82.74 | 83.84 | 82.53 | 5,801,934 |
| Jan 31 2023 | 82.85 | 0.60 | 0.73% | 81.56 | 82.98 | 81.11 | 5,007,966 |
| Jan 30 2023 | 82.25 | -1.38 | -1.65% | 83.13 | 83.33 | 81.93 | 4,036,375 |
| Jan 27 2023 | 83.63 | -1.27 | -1.5% | 85.30 | 85.67 | 83.34 | 3,527,593 |
| Jan 26 2023 | 84.90 | -0.67 | -0.78% | 86.00 | 86.26 | 82.81 | 4,499,613 |
| Jan 25 2023 | 85.57 | -0.20 | -0.23% | 84.83 | 85.60 | 84.14 | 2,986,609 |
| Jan 24 2023 | 85.77 | 1.42 | 1.68% | 84.65 | 85.91 | 83.10 | 2,458,263 |
| Jan 23 2023 | 84.35 | -0.40 | -0.47% | 84.59 | 84.72 | 83.24 | 4,331,615 |
| Jan 20 2023 | 84.75 | -0.56 | -0.66% | 85.39 | 85.625 | 83.96 | 10,150,895 |
| Jan 19 2023 | 85.31 | 0.31 | 0.36% | 85.18 | 87.00 | 85.09 | 3,148,511 |
| Jan 18 2023 | 85.00 | -3.09 | -3.51% | 88.20 | 88.3075 | 84.89 | 3,522,651 |
| Jan 17 2023 | 88.09 | -0.31 | -0.35% | 88.56 | 89.315 | 88.08 | 2,744,308 |
| Jan 13 2023 | 88.40 | 1.01 | 1.16% | 87.08 | 88.71 | 87.00 | 2,488,258 |
| Jan 12 2023 | 87.39 | 0.71 | 0.82% | 86.80 | 87.64 | 86.16 | 2,813,148 |
| Jan 11 2023 | 86.68 | 0.45 | 0.52% | 86.76 | 86.84 | 86.02 | 2,692,537 |
| Jan 10 2023 | 86.23 | 0.86 | 1.01% | 85.68 | 86.40 | 85.17 | 2,614,987 |
| Jan 09 2023 | 85.37 | -0.58 | -0.67% | 86.00 | 87.05 | 85.31 | 3,935,445 |
| Jan 06 2023 | 85.95 | 1.72 | 2.04% | 85.18 | 86.39 | 84.44 | 4,058,648 |
| Jan 05 2023 | 84.23 | -2.16 | -2.5% | 86.17 | 86.39 | 83.55 | 5,358,934 |