5 DAY PERFORMANCE
-2.30%
1 MONTH PERFORMANCE
-5.06%
3 MONTH PERFORMANCE
-17.70%
6 MONTH PERFORMANCE
-17.69%
YEAR-TO-DATE PERFORMANCE
-30.07%
1 YEAR PERFORMANCE
-28.80%
Archer-Daniels-Midland Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $49.40 | $50.49 (2.21%) | $50.97 | $49.25 | 11.02 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 |
| 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 |