ADM Quote, Trading Chart, Archer-Daniels-Midland Company

home / stock / adm / adm quote

Stock Information
Company Name: Archer-Daniels-Midland Company
Stock Symbol: ADM
Market: NYSE
Website: adm.com
Menu
ADM ADM Quote ADM Short ADM News ADM Articles ADM Message Board
Get ADM Alerts

News, Short Squeeze, Breakout and More Instantly...
ADM Quote
Last:$65.72
Change Percent:-0.26%
Open:$64.73
Previous Close:$65.72
High:$65.79
Low:$64.72
Volume:2,457,641
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ADM Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$64.73
Close:$65.72
High:$65.79
Low:$64.72
Volume:2,457,641
Date:2024-07-16
Open:$63
Close:$64.56
High:$64.68
Low:$62.63
Volume:2,129,958
Date:2024-07-15
Open:$64.18
Close:$63.4
High:$64.5
Low:$63.31
Volume:2,869,435
Date:2024-07-12
Open:$64.68
Close:$64.28
High:$64.74
Low:$63.99
Volume:2,378,558
Date:2024-07-11
Open:$64.46
Close:$64.25
High:$65.165
Low:$63.91
Volume:3,295,882
Date:2024-07-10
Open:$63.5
Close:$64.23
High:$64.29
Low:$62.82
Volume:3,882,795
Date:2024-07-09
Open:$63.36
Close:$63.13
High:$64.24
Low:$62.97
Volume:3,974,379
Date:2024-07-08
Open:$61.36
Close:$63.38
High:$63.47
Low:$61.32
Volume:4,534,829
Date:2024-07-05
Open:$62.04
Close:$61.36
High:$62.59
Low:$60.64
Volume:4,111,717
Date:2024-07-04
Open:$62.37
Close:$62.69
High:$62.69
Low:$62.065
Volume:2,680,451
Date:2024-07-03
Open:$62.37
Close:$62.69
High:$62.69
Low:$62.065
Volume:2,680,451
Date:2024-07-02
Open:$60.74
Close:$62.13
High:$62.155
Low:$60.61
Volume:3,581,179
Date:2024-07-01
Open:$60.82
Close:$60.64
High:$61.41
Low:$60.46
Volume:2,185,463
Date:2024-06-28
Open:$60.77
Close:$60.45
High:$60.93
Low:$60.21
Volume:11,726,102
Date:2024-06-27
Open:$60.71
Close:$60.61
High:$61.21
Low:$60.385
Volume:2,300,416
Date:2024-06-26
Open:$60.31
Close:$60.67
High:$61.17
Low:$60.18
Volume:3,041,866
Date:2024-06-25
Open:$61.905
Close:$60.65
High:$62.03
Low:$60.61
Volume:3,908,885
Date:2024-06-24
Open:$61.11
Close:$62.13
High:$62.27
Low:$60.59
Volume:4,346,292
Date:2024-06-21
Open:$61.16
Close:$61.35
High:$61.5
Low:$60.57
Volume:22,497,843
Date:2024-06-20
Open:$59.81
Close:$61.01
High:$61.1
Low:$59.68
Volume:3,599,431