-
5 DAY PERFORMANCE
+0.75% -
1 MONTH PERFORMANCE
-8.93% -
3 MONTH PERFORMANCE
-10.77% -
6 MONTH PERFORMANCE
-12.58% -
YEAR-TO-DATE PERFORMANCE
-27.28% -
1 YEAR PERFORMANCE
-29.26%
Archer-Daniels-Midland Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $52.22 | $52.51 (0.56%) | $52.79 | $51.83 | 2.13 M | $25.83 B |
| 11/13/2024 | $51.37 | $51.87 (0.97%) | $52.23 | $50.97 | 4.00 M | $25.52 B |
| 11/12/2024 | $51.80 | $51.43 (-0.71%) | $52.09 | $51.36 | 2.66 M | $25.30 B |
| 11/11/2024 | $52.38 | $52.36 (-0.04%) | $52.94 | $52.09 | 2.48 M | $25.76 B |
| 11/08/2024 | $52.11 | $52.13 (0.04%) | $52.37 | $51.60 | 3.48 M | $25.65 B |
| 11/07/2024 | $53.18 | $52.49 (-1.3%) | $53.22 | $51.92 | 4.17 M | $25.83 B |
| 11/06/2024 | $52.35 | $53.26 (1.74%) | $53.66 | $51.48 | 5.03 M | $26.20 B |
| 11/05/2024 | $50.50 | $52.00 (2.97%) | $52.01 | $48.92 | 9.05 M | $25.58 B |
| 11/04/2024 | $54.81 | $55.30 (0.89%) | $55.56 | $54.78 | 2.46 M | $27.21 B |
| 11/01/2024 | $55.46 | $54.64 (-1.48%) | $55.75 | $54.57 | 2.23 M | $26.88 B |
| 10/31/2024 | $55.75 | $55.21 (-0.97%) | $56.04 | $55.10 | 5.37 M | $27.16 B |
| 10/30/2024 | $56.40 | $55.53 (-1.54%) | $57.00 | $55.47 | 2.71 M | $27.32 B |
| 10/29/2024 | $56.92 | $56.32 (-1.05%) | $57.76 | $56.30 | 2.99 M | $27.71 B |
| 10/28/2024 | $56.50 | $57.24 (1.31%) | $57.45 | $56.45 | 1.88 M | $28.16 B |
| 10/25/2024 | $56.76 | $56.56 (-0.35%) | $57.18 | $56.40 | 1.82 M | $27.83 B |
| 10/24/2024 | $56.15 | $56.50 (0.62%) | $56.58 | $55.74 | 1.89 M | $27.80 B |
| 10/23/2024 | $55.72 | $56.08 (0.65%) | $56.15 | $55.26 | 2.20 M | $27.59 B |
| 10/22/2024 | $56.22 | $55.69 (-0.94%) | $56.46 | $55.66 | 2.30 M | $27.40 B |
| 10/21/2024 | $56.67 | $56.13 (-0.95%) | $57.17 | $55.87 | 1.95 M | $27.62 B |
| 10/18/2024 | $58.55 | $56.40 (-3.67%) | $58.65 | $55.91 | 4.33 M | $27.75 B |
| 10/17/2024 | $58.43 | $58.63 (0.34%) | $58.71 | $57.91 | 2.01 M | $28.85 B |
| 10/16/2024 | $57.82 | $58.29 (0.81%) | $58.53 | $57.82 | 1.61 M | $28.68 B |
| 10/15/2024 | $57.96 | $57.67 (-0.5%) | $58.89 | $57.64 | 2.17 M | $28.37 B |
| 10/14/2024 | $57.78 | $57.91 (0.22%) | $58.17 | $57.33 | 1.65 M | $28.49 B |
| 10/11/2024 | $57.51 | $57.97 (0.8%) | $58.40 | $57.51 | 1.90 M | $28.52 B |
| 10/10/2024 | $57.25 | $57.29 (0.07%) | $57.87 | $56.88 | 2.01 M | $28.19 B |
| 10/09/2024 | $57.47 | $56.97 (-0.87%) | $57.91 | $56.83 | 2.45 M | $28.03 B |
| 10/08/2024 | $58.56 | $57.55 (-1.72%) | $58.56 | $57.30 | 2.18 M | $28.31 B |
| 10/07/2024 | $59.20 | $58.86 (-0.57%) | $59.43 | $58.61 | 1.93 M | $28.96 B |
| 10/04/2024 | $58.71 | $59.23 (0.89%) | $59.46 | $58.55 | 2.30 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 |