5 DAY PERFORMANCE
+0.55%
1 MONTH PERFORMANCE
+1.58%
3 MONTH PERFORMANCE
-8.62%
6 MONTH PERFORMANCE
-20.10%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
-24.78%
Archer-Daniels-Midland Company Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/17/2025 | $50.96 | $51.29 (0.65%) | $51.65 | $50.96 | 3.12 M | $24.72 B |
01/16/2025 | $51.09 | $51.01 (-0.16%) | $51.18 | $50.36 | 2.05 M | $24.59 B |
01/15/2025 | $51.57 | $51.14 (-0.83%) | $52.00 | $51.09 | 2.77 M | $24.65 B |
01/14/2025 | $51.92 | $51.19 (-1.41%) | $52.04 | $50.78 | 3.06 M | $24.67 B |
01/13/2025 | $51.46 | $52.12 (1.28%) | $52.54 | $51.10 | 4.10 M | $25.12 B |
01/10/2025 | $49.69 | $51.09 (2.82%) | $51.52 | $49.62 | 4.50 M | $24.63 B |
01/08/2025 | $49.01 | $49.84 (1.69%) | $50.08 | $48.40 | 3.49 M | $24.02 B |
01/07/2025 | $49.79 | $49.43 (-0.72%) | $50.45 | $49.39 | 2.15 M | $23.83 B |
01/06/2025 | $50.40 | $49.63 (-1.53%) | $51.04 | $49.53 | 2.30 M | $23.92 B |
01/03/2025 | $50.16 | $50.05 (-0.22%) | $50.45 | $49.87 | 1.98 M | $24.12 B |
01/02/2025 | $51.02 | $50.22 (-1.57%) | $51.25 | $50.16 | 2.00 M | $24.21 B |
12/31/2024 | $49.99 | $50.52 (1.06%) | $50.60 | $49.89 | 2.12 M | $24.35 B |
12/30/2024 | $50.35 | $50.07 (-0.56%) | $50.49 | $49.58 | 2.68 M | $24.13 B |
12/27/2024 | $50.28 | $50.58 (0.6%) | $51.19 | $50.17 | 1.54 M | $24.38 B |
12/26/2024 | $50.35 | $50.61 (0.52%) | $50.89 | $50.28 | 1.63 M | $24.39 B |
12/24/2024 | $50.41 | $50.63 (0.44%) | $50.70 | $49.98 | 1.43 M | $24.40 B |
12/23/2024 | $50.00 | $50.41 (0.82%) | $50.53 | $49.63 | 2.59 M | $24.30 B |
12/20/2024 | $49.40 | $50.49 (2.21%) | $50.97 | $49.25 | 12.13 M | $24.34 B |
12/19/2024 | $50.00 | $49.38 (-1.24%) | $50.35 | $49.35 | 3.15 M | $23.80 B |
12/18/2024 | $51.10 | $49.85 (-2.45%) | $51.54 | $49.83 | 3.75 M | $24.03 B |
12/17/2024 | $51.54 | $51.49 (-0.1%) | $52.13 | $51.24 | 2.37 M | $24.82 B |
12/16/2024 | $52.28 | $51.69 (-1.13%) | $52.77 | $51.62 | 2.46 M | $24.91 B |
12/13/2024 | $53.04 | $52.40 (-1.21%) | $53.04 | $51.63 | 2.38 M | $25.26 B |
12/12/2024 | $52.97 | $53.08 (0.21%) | $53.35 | $52.47 | 2.80 M | $25.58 B |
12/11/2024 | $52.03 | $52.92 (1.71%) | $52.97 | $51.92 | 3.63 M | $25.51 B |
12/10/2024 | $51.88 | $52.08 (0.39%) | $52.44 | $50.97 | 3.01 M | $25.10 B |
12/09/2024 | $51.85 | $51.98 (0.25%) | $53.23 | $51.67 | 2.22 M | $25.05 B |
12/06/2024 | $52.50 | $51.42 (-2.06%) | $52.50 | $51.25 | 2.77 M | $24.78 B |
12/05/2024 | $51.82 | $52.28 (0.89%) | $52.52 | $51.52 | 2.99 M | $25.20 B |
12/04/2024 | $53.01 | $51.77 (-2.34%) | $53.31 | $51.62 | 3.37 M | $24.95 B |
12/03/2024 | $54.50 | $53.17 (-2.44%) | $54.55 | $52.75 | 5.19 M | $25.63 B |
12/02/2024 | $54.22 | $54.27 (0.09%) | $54.56 | $53.53 | 3.95 M | $26.16 B |
11/29/2024 | $54.59 | $54.60 (0.02%) | $54.76 | $53.90 | 1.81 M | $26.32 B |
11/27/2024 | $53.73 | $54.37 (1.19%) | $54.48 | $53.71 | 2.09 M | $26.21 B |
11/26/2024 | $53.10 | $53.72 (1.17%) | $53.73 | $52.52 | 3.02 M | $25.89 B |
11/25/2024 | $52.95 | $53.01 (0.11%) | $53.64 | $52.58 | 4.48 M | $25.55 B |
11/22/2024 | $53.08 | $53.13 (0.09%) | $53.46 | $52.77 | 2.33 M | $25.61 B |
11/21/2024 | $53.05 | $53.19 (0.26%) | $53.63 | $52.87 | 2.94 M | $25.64 B |
11/20/2024 | $53.23 | $53.52 (0.54%) | $53.55 | $52.78 | 2.32 M | $25.80 B |
11/19/2024 | $52.58 | $52.99 (0.78%) | $53.82 | $52.24 | 2.19 M | $25.54 B |
11/18/2024 | $53.49 | $52.71 (-1.46%) | $53.76 | $52.67 | 2.61 M | $25.41 B |
11/15/2024 | $52.71 | $53.35 (1.21%) | $53.88 | $52.67 | 3.56 M | $26.25 B |
11/14/2024 | $52.22 | $52.51 (0.56%) | $52.79 | $51.83 | 2.19 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 |