-
5 DAY PERFORMANCE
-0.85% -
1 MONTH PERFORMANCE
-1.40% -
3 MONTH PERFORMANCE
-3.47% -
6 MONTH PERFORMANCE
-6.67% -
YEAR-TO-DATE PERFORMANCE
-17.99% -
1 YEAR PERFORMANCE
-19.01%
Archer-Daniels-Midland Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $58.71 | $59.23 (0.89%) | $59.46 | $58.55 | 1.88 M | $29.14 B |
| 10/03/2024 | $58.58 | $58.47 (-0.19%) | $58.64 | $57.76 | 2.17 M | $28.77 B |
| 10/02/2024 | $59.60 | $58.79 (-1.36%) | $59.95 | $58.59 | 2.17 M | $28.92 B |
| 10/01/2024 | $59.00 | $59.52 (0.88%) | $60.00 | $58.61 | 2.29 M | $29.28 B |
| 09/30/2024 | $60.00 | $59.74 (-0.43%) | $60.29 | $59.31 | 2.98 M | $29.39 B |
| 09/27/2024 | $59.75 | $60.00 (0.42%) | $60.70 | $59.75 | 1.85 M | $29.52 B |
| 09/26/2024 | $58.16 | $59.37 (2.08%) | $59.46 | $58.15 | 2.97 M | $29.21 B |
| 09/25/2024 | $60.75 | $58.14 (-4.3%) | $60.83 | $58.12 | 3.30 M | $28.60 B |
| 09/24/2024 | $61.29 | $60.73 (-0.91%) | $61.77 | $60.57 | 2.62 M | $29.88 B |
| 09/23/2024 | $60.98 | $60.91 (-0.11%) | $61.74 | $60.57 | 3.11 M | $29.97 B |
| 09/20/2024 | $62.24 | $61.36 (-1.41%) | $62.24 | $60.92 | 11.79 M | $30.19 B |
| 09/19/2024 | $61.05 | $62.45 (2.29%) | $62.61 | $60.83 | 4.25 M | $30.73 B |
| 09/18/2024 | $60.40 | $60.53 (0.22%) | $61.05 | $60.11 | 2.05 M | $29.78 B |
| 09/17/2024 | $60.71 | $60.46 (-0.41%) | $60.85 | $60.22 | 1.84 M | $29.75 B |
| 09/16/2024 | $60.85 | $60.41 (-0.72%) | $60.95 | $59.85 | 1.60 M | $29.72 B |
| 09/13/2024 | $59.89 | $60.39 (0.83%) | $60.40 | $59.65 | 1.84 M | $29.71 B |
| 09/12/2024 | $59.00 | $59.62 (1.05%) | $59.78 | $58.51 | 2.15 M | $29.33 B |
| 09/11/2024 | $59.22 | $59.00 (-0.37%) | $59.22 | $58.11 | 2.54 M | $29.03 B |
| 09/10/2024 | $59.61 | $59.05 (-0.94%) | $59.61 | $58.24 | 3.22 M | $29.05 B |
| 09/09/2024 | $59.72 | $59.50 (-0.37%) | $60.07 | $59.19 | 2.00 M | $29.27 B |
| 09/06/2024 | $60.03 | $59.47 (-0.93%) | $60.55 | $59.19 | 2.64 M | $29.26 B |
| 09/05/2024 | $61.59 | $60.07 (-2.47%) | $62.05 | $60.03 | 3.14 M | $29.55 B |
| 09/04/2024 | $60.81 | $61.42 (1%) | $61.64 | $60.65 | 2.39 M | $30.22 B |
| 09/03/2024 | $60.45 | $60.62 (0.28%) | $60.85 | $60.15 | 2.30 M | $29.83 B |
| 08/30/2024 | $60.95 | $60.99 (0.07%) | $61.12 | $60.51 | 3.37 M | $30.01 B |
| 08/29/2024 | $61.10 | $60.84 (-0.43%) | $61.14 | $59.96 | 1.54 M | $29.93 B |
| 08/28/2024 | $60.07 | $60.96 (1.48%) | $61.02 | $59.72 | 1.65 M | $29.99 B |
| 08/27/2024 | $60.80 | $60.56 (-0.39%) | $60.85 | $59.98 | 1.79 M | $29.80 B |
| 08/26/2024 | $60.73 | $60.74 (0.02%) | $61.04 | $60.32 | 1.70 M | $29.88 B |
| 08/23/2024 | $59.55 | $60.50 (1.6%) | $60.53 | $59.34 | 1.71 M | $29.77 B |
| 08/22/2024 | $59.27 | $59.25 (-0.03%) | $59.32 | $58.64 | 1.88 M | $29.15 B |
| 08/21/2024 | $58.74 | $59.22 (0.82%) | $59.27 | $58.62 | 1.88 M | $29.14 B |
| 08/20/2024 | $59.60 | $59.01 (-0.99%) | $59.74 | $58.99 | 1.83 M | $29.03 B |
| 08/19/2024 | $59.10 | $59.68 (0.98%) | $59.84 | $59.10 | 2.30 M | $29.36 B |
| 08/16/2024 | $58.82 | $59.09 (0.46%) | $59.13 | $58.55 | 2.04 M | $29.07 B |
| 08/15/2024 | $58.63 | $58.86 (0.39%) | $59.15 | $58.30 | 2.59 M | $28.96 B |
| 08/14/2024 | $58.38 | $58.38 (0%) | $58.42 | $57.94 | 2.35 M | $28.72 B |
| 08/13/2024 | $57.88 | $58.38 (0.86%) | $58.43 | $56.88 | 3.63 M | $28.72 B |
| 08/12/2024 | $58.50 | $58.07 (-0.74%) | $58.60 | $57.72 | 2.05 M | $28.57 B |
| 08/09/2024 | $58.27 | $58.44 (0.29%) | $58.50 | $57.92 | 1.64 M | $28.75 B |
| 08/08/2024 | $58.27 | $58.48 (0.36%) | $59.24 | $58.27 | 1.85 M | $28.77 B |
| 08/07/2024 | $58.61 | $58.18 (-0.73%) | $59.21 | $58.15 | 2.78 M | $28.62 B |
| 08/06/2024 | $58.30 | $57.96 (-0.58%) | $58.66 | $57.74 | 3.02 M | $28.52 B |
| 08/05/2024 | $58.00 | $58.18 (0.31%) | $58.96 | $57.58 | 4.09 M | $28.62 B |
| 08/02/2024 | $60.26 | $58.91 (-2.24%) | $60.57 | $58.65 | 4.08 M | $28.98 B |
| 08/01/2024 | $62.31 | $60.48 (-2.94%) | $62.67 | $60.14 | 3.56 M | $29.76 B |
| 07/31/2024 | $62.12 | $62.01 (-0.18%) | $62.63 | $61.00 | 4.78 M | $30.51 B |
| 07/30/2024 | $61.00 | $62.50 (2.46%) | $63.14 | $59.04 | 6.38 M | $30.75 B |
| 07/29/2024 | $63.78 | $63.30 (-0.75%) | $64.24 | $63.28 | 3.29 M | $31.14 B |
| 07/26/2024 | $63.32 | $63.98 (1.04%) | $64.03 | $63.14 | 2.05 M | $32.82 B |
| 07/25/2024 | $62.80 | $63.32 (0.83%) | $64.31 | $62.80 | 2.00 M | $32.48 B |
| 07/24/2024 | $62.17 | $62.65 (0.77%) | $63.04 | $61.89 | 1.85 M | $32.14 B |
| 07/23/2024 | $63.81 | $62.22 (-2.49%) | $63.99 | $62.19 | 2.26 M | $31.92 B |
| 07/22/2024 | $64.39 | $64.15 (-0.37%) | $64.39 | $63.41 | 1.40 M | $32.91 B |
| 07/19/2024 | $64.91 | $64.19 (-1.11%) | $64.92 | $63.53 | 2.73 M | $32.93 B |
| 07/18/2024 | $65.28 | $64.79 (-0.75%) | $66.08 | $64.66 | 1.95 M | $33.24 B |
| 07/17/2024 | $64.73 | $65.72 (1.53%) | $65.79 | $64.72 | 2.49 M | $33.71 B |
| 07/16/2024 | $63.00 | $64.56 (2.48%) | $64.68 | $62.63 | 2.13 M | $33.12 B |
| 07/15/2024 | $64.18 | $63.40 (-1.22%) | $64.50 | $63.31 | 2.87 M | $32.52 B |
| 07/12/2024 | $64.68 | $64.28 (-0.62%) | $64.74 | $63.99 | 2.38 M | $32.98 B |
| 07/11/2024 | $64.46 | $64.25 (-0.33%) | $65.17 | $63.91 | 3.30 M | $32.96 B |
| 07/10/2024 | $63.50 | $64.23 (1.15%) | $64.29 | $62.82 | 3.88 M | $32.95 B |
| 07/09/2024 | $63.36 | $63.13 (-0.36%) | $64.24 | $62.97 | 3.97 M | $32.39 B |
| 07/08/2024 | $61.36 | $63.38 (3.29%) | $63.47 | $61.32 | 4.53 M | $32.51 B |
| 07/05/2024 | $62.04 | $61.36 (-1.1%) | $62.59 | $60.64 | 4.11 M | $31.48 B |