ADM

Archer Daniels Midland Company
82.28
-0.03 (-0.04%)
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
more quote information »

ADM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week85.3085.6781.0982.864,820,616-3.02-3.54%
1 Month85.1889.31581.0984.794,028,872-2.90-3.4%
3 Months94.7298.1281.0989.213,120,422-12.44-13.13%
6 Months82.4498.2880.1688.512,827,535-0.16-0.19%
1 Year76.00598.8870.0286.003,299,7016.288.26%
3 Years44.9798.8828.9264.542,946,04837.3182.97%
5 Years42.2498.8828.9255.533,127,41240.0494.79%

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
See More Historical Prices ยป