Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 60.58 | 60.72 | 59.88 | 3,032,353 |
| 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% | 63.77 | 64.07 | 63.0873 | 3,704,477 |
| 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 | 62.97 | 3,347,974 |
| 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% | 62.46 | 63.275 | 62.33 | 3,742,053 |
| 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 | 4,120,004 |
| 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 |
| Mar 22 2024 | 62.00 | -0.47 | -0.75% | 63.00 | 63.09 | 61.60 | 4,434,150 |
| Mar 21 2024 | 62.47 | 1.16 | 1.89% | 61.51 | 62.985 | 61.47 | 6,040,960 |
| Mar 20 2024 | 61.31 | 0.28 | 0.46% | 61.03 | 61.77 | 60.89 | 5,097,403 |
| Mar 19 2024 | 61.03 | 0.62 | 1.03% | 60.16 | 61.23 | 60.16 | 6,668,831 |
| Mar 18 2024 | 60.41 | 1.10 | 1.85% | 59.10 | 61.10 | 59.10 | 7,266,264 |
| Mar 15 2024 | 59.31 | 1.10 | 1.89% | 57.77 | 59.78 | 57.705 | 14,059,649 |
| Mar 14 2024 | 58.21 | -0.06 | -0.10% | 58.39 | 59.59 | 57.67 | 8,970,187 |
| Mar 13 2024 | 58.27 | 1.20 | 2.10% | 57.62 | 59.32 | 57.45 | 14,414,132 |
| Mar 12 2024 | 57.07 | 2.16 | 3.93% | 57.12 | 58.46 | 56.68 | 10,923,448 |
| Mar 11 2024 | 54.91 | 0.10 | 0.18% | 54.69 | 55.56 | 54.6701 | 5,205,677 |
| Mar 08 2024 | 54.81 | 0.56 | 1.03% | 54.21 | 55.24 | 53.95 | 4,756,824 |
| Mar 07 2024 | 54.25 | 0.10 | 0.18% | 54.38 | 55.83 | 53.40 | 11,251,205 |
| Mar 06 2024 | 54.15 | 0.69 | 1.29% | 53.76 | 54.39 | 53.61 | 3,472,643 |
| Mar 05 2024 | 53.46 | 0.24 | 0.45% | 52.96 | 53.73 | 52.89 | 4,350,376 |
| Mar 04 2024 | 53.22 | -1.02 | -1.88% | 54.33 | 54.39 | 52.92 | 4,702,850 |
| Mar 01 2024 | 54.24 | 1.13 | 2.13% | 54.80 | 54.80 | 53.55 | 8,079,985 |
| Feb 29 2024 | 53.11 | 0.10 | 0.19% | 53.54 | 53.88 | 52.80 | 4,938,351 |
| Feb 28 2024 | 53.01 | 0.22 | 0.42% | 52.80 | 53.48 | 52.65 | 3,026,813 |
| Feb 27 2024 | 52.79 | -0.38 | -0.71% | 53.42 | 53.78 | 52.70 | 3,782,936 |
| Feb 26 2024 | 53.17 | -0.28 | -0.52% | 53.57 | 53.60 | 53.03 | 3,049,354 |
| Feb 23 2024 | 53.45 | -0.25 | -0.47% | 53.50 | 53.92 | 53.00 | 3,105,883 |
| Feb 22 2024 | 53.70 | -0.20 | -0.37% | 53.58 | 53.91 | 52.95 | 6,513,879 |
| Feb 21 2024 | 53.90 | 0.50 | 0.94% | 53.30 | 53.93 | 53.095 | 3,141,437 |
| Feb 20 2024 | 53.40 | -0.25 | -0.47% | 53.52 | 53.85 | 52.74 | 4,459,545 |
| Feb 16 2024 | 53.65 | -0.66 | -1.22% | 54.33 | 54.52 | 53.36 | 3,302,113 |
| Feb 15 2024 | 54.31 | 1.04 | 1.95% | 53.30 | 54.73 | 53.25 | 3,826,085 |
| Feb 14 2024 | 53.27 | 0.80 | 1.52% | 52.55 | 53.32 | 52.45 | 3,744,114 |
| Feb 13 2024 | 52.47 | -1.27 | -2.36% | 53.50 | 54.17 | 52.47 | 5,273,187 |
| Feb 12 2024 | 53.74 | 0.69 | 1.30% | 53.22 | 53.86 | 53.145 | 3,650,727 |
| Feb 09 2024 | 53.05 | 0.35 | 0.66% | 52.70 | 53.26 | 52.33 | 5,518,813 |
| Feb 08 2024 | 52.70 | -0.18 | -0.34% | 52.90 | 53.04 | 52.315 | 3,476,141 |
| Feb 07 2024 | 52.88 | -0.49 | -0.92% | 52.80 | 53.1699 | 52.28 | 4,048,952 |
| Feb 06 2024 | 53.37 | 0.41 | 0.77% | 53.06 | 54.02 | 52.815 | 5,837,570 |
| Feb 05 2024 | 52.96 | -2.73 | -4.90% | 54.91 | 55.00 | 52.87 | 10,603,668 |
| Feb 02 2024 | 55.69 | -1.07 | -1.89% | 56.60 | 56.83 | 55.67 | 4,744,660 |
| Feb 01 2024 | 56.76 | 1.18 | 2.12% | 55.68 | 56.79 | 55.56 | 5,651,800 |
| Jan 31 2024 | 55.58 | -0.42 | -0.75% | 55.88 | 56.26 | 55.23 | 10,981,552 |
| Jan 30 2024 | 56.00 | 1.06 | 1.93% | 55.11 | 56.15 | 54.72 | 7,262,165 |
| Jan 29 2024 | 54.94 | 2.89 | 5.55% | 53.77 | 55.15 | 53.07 | 11,733,102 |
| Jan 26 2024 | 52.05 | 0.67 | 1.30% | 52.01 | 52.49 | 51.16 | 10,781,989 |
| Jan 25 2024 | 51.38 | -1.25 | -2.38% | 52.61 | 53.11 | 50.72 | 13,202,978 |
| Jan 24 2024 | 52.63 | 0.32 | 0.61% | 52.43 | 54.27 | 51.94 | 13,630,198 |
| Jan 23 2024 | 52.31 | 0.62 | 1.20% | 52.23 | 54.19 | 51.81 | 24,456,175 |
| Jan 22 2024 | 51.69 | -16.50 | -24.20% | 56.88 | 57.76 | 51.49 | 47,349,850 |
