Archer-Daniels-Midland Company (ADM) Charts

$51.29

north_east
$0.28 (0.55%)
Day's range
$50.96
Day's range
$51.65

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