ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Archer Daniels Midland Company

Archer Daniels Midland Company (ADM)

61.36
-1.09
(-1.75%)
Closed September 20 4:00PM
61.36
0.00
( 0.00% )
Pre Market: 7:07AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.540.88786583360760.8262.6159.85430666761.34879142CS
40.540.88786583360760.8262.6158.1101283046360.64067179CS
120.390.63965884861460.9766.0856.88282467361.19795146CS
26-0.64-1.032258064526266.0856.88343416261.33828657CS
52-15.3-19.958257239876.6677.3550.72410994461.80244224CS
1561.782.9875797247459.5898.8850.72338755173.1228126CS
26020.6350.650626074140.7398.8828.92315481164.07739704CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
172687200061.36-1.09-1.7562.2462.2460.9211786601
172678560062.451.923.1760.8862.6160.8254194408
172669920060.530.070.1260.4661.0560.132008979
172661280060.460.050.0860.5860.8560.2151799807
172652640060.410.020.0360.8260.9559.851568306
172626720060.390.771.2959.8960.459.711815482
172618080059.620.621.0558.81559.7858.512095976
172609440059-0.05-0.0859.2259.2258.11012535521
172600800059.05-0.45-0.7659.0459.4158.2401393162758
172592160059.50.030.0559.7260.0759.191995988
172566240059.47-0.6-1.0060.3660.5559.1852600764
172557600060.07-1.35-2.2061.661.7760.033084860
172548960061.420.81.3260.8161.6460.652380610
172540320060.62-0.37-0.6160.4260.8560.212208090
172505760060.990.150.256161.11560.513369020
172497120060.84-0.12-0.2061.1861.1859.9551535694
172488480060.960.40.6660.0761.0259.7151654420
172479840060.56-0.18-0.3060.860.959.981786960
172471200060.740.240.4060.8261.0460.321703665
172445280060.51.252.1159.6160.5359.341709798
172436640059.250.030.0559.2759.3258.641875128
172428000059.220.210.3658.6959.2758.621875872
172419360059.01-0.67-1.1259.659.7458.991831706
172410720059.680.591.0059.3459.8459.12300952
172384800059.090.230.3958.6459.1358.5451936029
172376160058.860.480.8258.7259.1558.32589231
172367520058.3800.0058.3858.4257.942353309
172358880058.380.310.5357.0958.4356.883492363
172350240058.07-0.37-0.6358.558.657.722045765
172324320058.44-0.04-0.0758.2858.557.921640195
172315680058.480.30.5258.7759.2458.271849138
172307040058.180.220.3858.6159.2158.152778017
172298400057.96-0.22-0.3858.358.6657.743019535
172289760058.18-0.73-1.2457.9358.9657.583987830
172263840058.91-1.57-2.6060.260.4458.653980815
172255200060.48-1.53-2.4762.3162.6760.143562606
172246560062.01-0.49-0.7862.1262.63614783307
172237920062.5-0.8-1.266163.1459.046376840
172229280063.3-0.68-1.0663.8664.23999963.283293526
172203360063.980.661.0463.3264.0363.142048210
172194720063.320.671.0762.864.3162.81984652
172186080062.650.430.6962.1763.0461.8851804357
172177440062.22-1.89-2.9563.8164.2862.192255073
172168800064.11-0.08-0.1264.4564.4563.4052868711
172142880064.19-0.6-0.9364.365564.38563.532576501
172134240064.79-0.93-1.4265.3166.0864.661947571
172125600065.721.161.8065.265.7965.05352418592
172116960064.561.161.836364.6862.632129958
172108320063.4-0.88-1.3764.1864.563.312869261
172082400064.280.030.0564.6864.73999963.992376759
172073760064.250.020.0364.5865.16563.913255464
172065120064.231.11.7463.564.2962.823882679
172056480063.13-0.25-0.3963.3664.23999962.973973220
172047840063.382.023.2961.3663.4761.324529496
172021920061.36-1.33-2.1262.662.660.644111661
172004064062.690.560.9062.2962.6962.0652680452
171996000062.131.492.4660.7462.15560.613581054
171987360060.640.190.3160.9761.4160.462185462
171961440060.45-0.16-0.2660.960.9360.2111726048
171952800060.61-0.06-0.1060.7861.2160.3852300407
171944160060.670.020.0360.461.1760.183041828
171935520060.65-1.48-2.3861.8762.0360.613908675
171926880062.130.781.2761.1162.2760.594341982

Your Recent History

Delayed Upgrade Clock