Archer-Daniels-Midland Company (ADM) Historical Stock Data
50.49 ↑1.11 (2.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADM is down -0.08% a day on average. There have been 19 days where Archer-Daniels-Midland Company closed green and 11 days where ADM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 49.40 | 50.49 | ↑$1.09 (2.21%) | 49.25 | 50.97 | 12.13M |
| 2024-12-19 | 50.00 | 49.38 | ↓$0.62 (-1.24%) | 49.35 | 50.35 | 3.15M |
| 2024-12-18 | 51.10 | 49.85 | ↓$1.25 (-2.45%) | 49.83 | 51.54 | 3.75M |
| 2024-12-17 | 51.54 | 51.49 | ↓$0.05 (-0.10%) | 51.24 | 52.13 | 2.37M |
| 2024-12-16 | 52.28 | 51.69 | ↓$0.59 (-1.13%) | 51.62 | 52.77 | 2.46M |
| 2024-12-13 | 53.04 | 52.40 | ↓$0.64 (-1.21%) | 51.63 | 53.04 | 2.38M |
| 2024-12-12 | 52.97 | 53.08 | ↑$0.11 (0.21%) | 52.47 | 53.35 | 2.80M |
| 2024-12-11 | 52.03 | 52.92 | ↑$0.89 (1.71%) | 51.92 | 52.97 | 3.63M |
| 2024-12-10 | 51.88 | 52.08 | ↑$0.20 (0.39%) | 50.97 | 52.44 | 3.01M |
| 2024-12-09 | 51.85 | 51.98 | ↑$0.13 (0.25%) | 51.67 | 53.23 | 2.22M |
| 2024-12-06 | 52.50 | 51.42 | ↓$1.08 (-2.06%) | 51.25 | 52.50 | 2.77M |
| 2024-12-05 | 51.82 | 52.28 | ↑$0.47 (0.90%) | 51.52 | 52.52 | 2.99M |
| 2024-12-04 | 53.01 | 51.77 | ↓$1.24 (-2.34%) | 51.62 | 53.31 | 3.37M |
| 2024-12-03 | 54.50 | 53.17 | ↓$1.33 (-2.44%) | 52.75 | 54.55 | 5.19M |
| 2024-12-02 | 54.22 | 54.27 | ↑$0.05 (0.09%) | 53.53 | 54.56 | 3.95M |
| 2024-11-29 | 54.59 | 54.60 | ↑$0.01 (0.02%) | 53.90 | 54.76 | 1.81M |
| 2024-11-27 | 53.73 | 54.37 | ↑$0.64 (1.19%) | 53.71 | 54.48 | 2.09M |
| 2024-11-26 | 53.10 | 53.72 | ↑$0.62 (1.17%) | 52.52 | 53.73 | 3.02M |
| 2024-11-25 | 52.95 | 53.01 | ↑$0.06 (0.11%) | 52.58 | 53.64 | 4.48M |
| 2024-11-22 | 53.08 | 53.13 | ↑$0.05 (0.09%) | 52.77 | 53.46 | 2.33M |
| 2024-11-21 | 53.05 | 53.19 | ↑$0.14 (0.26%) | 52.87 | 53.63 | 2.94M |
| 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 |
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?