Archer-Daniels-Midland Company (ADM) NYSE

59.53

+1.78(+3.08%)

Updated at November 13 01:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 12, 202557.1757.7557.7558.1657.022.45M
November 11, 202556.357.6357.6357.6956.023.36M
November 10, 202557.06565657.0655.584.06M
November 07, 202556.9956.9856.9856.9956.223.74M
November 06, 202556.1356.7256.7257.3956.134.02M
November 05, 202558.6756.2956.2958.7956.125.74M
November 04, 202556.1560.1260.1261.955.68.27M
November 03, 202560.160.0960.0961.0359.553.88M
October 31, 202560.3660.5360.5360.8459.64.04M
October 30, 20256160.6960.6961.3660.622.52M
October 29, 202560.9760.5260.5261.3360.393.18M
October 28, 202561.5261.3761.3762.1861.082.1M
October 27, 202564.7661.9461.946561.513.41M
October 24, 202562.563.3363.3363.8862.51.92M
October 23, 202562.3262.5162.516361.891.58M
October 22, 202561.7461.9161.9162.8161.182.19M
October 21, 202563.161.7261.7263.3361.072.82M
October 20, 202563.7263.1963.1963.9962.922.12M
October 17, 202562.3563.3363.3363.3661.863.05M
October 16, 202563.5462.962.964.1862.83.64M
October 15, 202563.0463.3863.3864.5662.224.46M
October 14, 202560.7561.8561.8562.3958.426.06M
October 13, 202561.0461.6461.6462.4460.663.61M
October 10, 202561.2660.8460.8462.0460.84.53M
October 09, 202562.2861.3161.3163.1161.053.71M
October 08, 202562.9762.2262.2263.5660.814.67M
October 07, 202562.3362.962.963.4262.072.8M
October 06, 202561.0562.4562.4563.1960.614.06M
October 03, 202558.9161.0461.0461.2558.834.26M
October 02, 202559.0759.1159.1159.5158.892.73M
October 01, 202560.0759.2559.2560.3258.173.65M
September 30, 202560.259.7459.7460.5859.693.23M
September 29, 202560.6460.3160.3160.6859.354M
September 26, 202561.3160.660.661.5459.365.88M
September 25, 202561.9961.0761.0762.2861.022.94M
September 24, 202561.0361.4861.4862.0560.912.54M
September 23, 202559.9160.760.761.659.913.62M
September 22, 202561.2359.8659.8661.3358.464.34M
September 19, 202560.961.6561.6561.8860.7411.66M
September 18, 202561.2760.8360.8361.2760.632.84M
September 17, 202562.1561.0961.0962.6361.063.08M
September 16, 202560.7762.3562.3562.9259.924.67M
September 15, 202561.460.5360.5361.660.513.09M
September 12, 202561.361.5761.5761.7761.162.29M
September 11, 202561.3761.4261.4261.6860.792.91M
September 10, 202562.0261.4161.4162.2459.573.61M
September 09, 202562.3562.1962.1962.7262.062.32M
September 08, 202562.8462.362.363.2561.394.16M
September 05, 202561.9462.9462.9463.0361.652.09M
September 04, 202561.8861.9461.9462.1961.342.69M
September 03, 202561.7661.7261.7261.7861.123.03M
September 02, 202562.5562.0562.0562.8161.623.84M
August 29, 202562.5562.6462.6463.0662.212.76M
August 28, 202562.8262.6662.6662.9161.963.51M
August 27, 202562.662.7162.7163.1862.172.9M
August 26, 202563.9462.8262.8263.9462.634.72M
August 25, 202562.9364.2164.2164.3862.673.37M
August 22, 202561.3562.9262.9263.460.975.24M
August 21, 202560.7161.1261.1261.7260.264.19M
August 20, 202559.7860.7360.7360.7559.654.49M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved