Archer-Daniels-Midland Company (ADM) Historical Stock Data
53.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADM is down -0.01% a day on average. There have been 17 days where Archer-Daniels-Midland Company closed green and 13 days where ADM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 53.23 | 53.52 | ↑$0.29 (0.54%) | 52.78 | 53.55 | 2.32M |
| 2024-11-19 | 52.58 | 52.99 | ↑$0.41 (0.78%) | 52.24 | 53.82 | 2.19M |
| 2024-11-18 | 53.49 | 52.71 | ↓$0.78 (-1.46%) | 52.67 | 53.76 | 2.61M |
| 2024-11-15 | 52.71 | 53.35 | ↑$0.64 (1.21%) | 52.67 | 53.88 | 3.56M |
| 2024-11-14 | 52.22 | 52.51 | ↑$0.29 (0.56%) | 51.83 | 52.79 | 2.19M |
| 2024-11-13 | 51.37 | 51.87 | ↑$0.50 (0.97%) | 50.97 | 52.23 | 4M |
| 2024-11-12 | 51.80 | 51.43 | ↓$0.37 (-0.71%) | 51.36 | 52.09 | 2.66M |
| 2024-11-11 | 52.38 | 52.36 | ↓$0.02 (-0.04%) | 52.09 | 52.94 | 2.48M |
| 2024-11-08 | 52.11 | 52.13 | ↑$0.02 (0.04%) | 51.60 | 52.37 | 3.48M |
| 2024-11-07 | 53.18 | 52.49 | ↓$0.69 (-1.30%) | 51.92 | 53.22 | 4.17M |
| 2024-11-06 | 52.35 | 53.26 | ↑$0.91 (1.74%) | 51.48 | 53.66 | 5.03M |
| 2024-11-05 | 50.50 | 52.00 | ↑$1.50 (2.97%) | 48.92 | 52.01 | 9.04M |
| 2024-11-04 | 54.81 | 55.30 | ↑$0.49 (0.89%) | 54.78 | 55.56 | 2.46M |
| 2024-11-01 | 55.46 | 54.64 | ↓$0.82 (-1.48%) | 54.57 | 55.75 | 2.23M |
| 2024-10-31 | 55.75 | 55.21 | ↓$0.54 (-0.97%) | 55.10 | 56.04 | 5.37M |
| 2024-10-30 | 56.40 | 55.53 | ↓$0.87 (-1.54%) | 55.47 | 57.00 | 2.70M |
| 2024-10-29 | 56.92 | 56.32 | ↓$0.60 (-1.05%) | 56.30 | 57.76 | 2.99M |
| 2024-10-28 | 56.50 | 57.24 | ↑$0.74 (1.31%) | 56.45 | 57.45 | 1.88M |
| 2024-10-25 | 56.76 | 56.56 | ↓$0.20 (-0.35%) | 56.40 | 57.18 | 1.82M |
| 2024-10-24 | 56.15 | 56.50 | ↑$0.35 (0.62%) | 55.74 | 56.58 | 1.89M |
| 2024-10-23 | 55.72 | 56.08 | ↑$0.36 (0.65%) | 55.26 | 56.15 | 2.20M |
| 2024-10-22 | 56.22 | 55.69 | ↓$0.53 (-0.94%) | 55.66 | 56.46 | 2.30M |
| 2024-10-21 | 56.67 | 56.13 | ↓$0.54 (-0.95%) | 55.87 | 57.17 | 1.95M |
| 2024-10-18 | 58.55 | 56.40 | ↓$2.15 (-3.67%) | 55.91 | 58.65 | 4.33M |
| 2024-10-17 | 58.43 | 58.63 | ↑$0.20 (0.34%) | 57.91 | 58.71 | 2.01M |
| 2024-10-16 | 57.82 | 58.29 | ↑$0.47 (0.81%) | 57.82 | 58.53 | 1.61M |
| 2024-10-15 | 57.96 | 57.67 | ↓$0.29 (-0.50%) | 57.64 | 58.89 | 2.17M |
| 2024-10-14 | 57.78 | 57.91 | ↑$0.13 (0.22%) | 57.33 | 58.17 | 1.65M |
| 2024-10-11 | 57.51 | 57.97 | ↑$0.46 (0.80%) | 57.51 | 58.40 | 1.90M |
| 2024-10-10 | 57.25 | 57.29 | ↑$0.04 (0.07%) | 56.88 | 57.87 | 2.01M |
Create an account or log in to view more rows.
$ADM R-E-L-A-X Green is coming
$ADM Lol she wants higher
$ADM we always finish green after a red week. Less go!
$ADM we need more volume
$ADM R-E-L-A-X Green is coming
$ADM the best advice has been no stop losses. Would have cost a fortune!!!
$ADM over a thousand shares in now
$ADM I can wait.
$ADM where’s the WSB guys at? Still sleeping?
$ADM wtf?