Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Archer Daniels Midland Company | ADM | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.46 | 0.78% | 59.12 | 05:14:57 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 58.82 | 58.53 | 59.77 | 58.66 |
ADM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 61.19 | 61.94 | 57.358 | 60.09 | 3,760,170 | -2.07 | -3.38% |
| 1 Month | 62.50 | 64.10 | 57.358 | 61.79 | 3,681,372 | -3.38 | -5.41% |
| 3 Months | 52.80 | 64.10 | 52.28 | 58.11 | 4,844,666 | 6.32 | 11.97% |
| 6 Months | 71.82 | 77.35 | 50.72 | 61.00 | 5,081,003 | -12.70 | -17.68% |
| 1 Year | 78.24 | 87.30 | 50.72 | 66.72 | 3,905,486 | -19.12 | -24.44% |
| 3 Years | 63.86 | 98.88 | 50.72 | 73.65 | 3,273,985 | -4.74 | -7.42% |
| 5 Years | 44.44 | 98.88 | 28.92 | 62.11 | 3,180,591 | 14.68 | 33.03% |
ADM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 58.66 | -2.03 | -3.34% | 61.00 | 61.00 | 57.358 | 6,730,656 |
| 30 Apr 2024 | 60.69 | 0.59 | 0.98% | 60.31 | 60.785 | 60.21 | 2,981,583 |
| 27 Apr 2024 | 60.10 | -0.90 | -1.48% | 60.97 | 61.00 | 60.08 | 2,708,564 |
| 26 Apr 2024 | 61.00 | -0.56 | -0.91% | 61.74 | 61.9492 | 60.61 | 2,726,125 |
| 25 Apr 2024 | 61.56 | -0.23 | -0.37% | 61.19 | 61.81 | 60.42 | 3,708,000 |
| 24 Apr 2024 | 61.79 | -0.71 | -1.14% | 62.36 | 62.36 | 61.51 | 3,195,238 |
| 23 Apr 2024 | 62.50 | -0.10 | -0.16% | 62.60 | 62.96 | 61.56 | 3,169,561 |
| 20 Apr 2024 | 62.60 | 0.88 | 1.43% | 61.85 | 62.91 | 61.61 | 7,987,189 |
| 19 Apr 2024 | 61.72 | 1.30 | 2.15% | 60.51 | 61.88 | 60.31 | 3,066,947 |
| 18 Apr 2024 | 60.42 | 0.15 | 0.25% | 60.36 | 61.11 | 60.22 | 2,400,418 |
| 17 Apr 2024 | 60.27 | -0.25 | -0.41% | 60.58 | 60.72 | 59.88 | 3,032,353 |
| 16 Apr 2024 | 60.52 | -0.45 | -0.74% | 61.30 | 61.58 | 60.17 | 3,153,510 |
| 13 Apr 2024 | 60.97 | -1.60 | -2.56% | 62.25 | 62.50 | 60.8075 | 3,412,889 |
| 12 Apr 2024 | 62.57 | -1.32 | -2.07% | 63.97 | 64.10 | 62.385 | 3,407,634 |
| 11 Apr 2024 | 63.89 | -0.01 | -0.02% | 63.77 | 64.07 | 63.0873 | 3,704,477 |
| 10 Apr 2024 | 63.90 | 0.72 | 1.14% | 63.20 | 64.09 | 63.20 | 4,067,561 |
| 09 Apr 2024 | 63.18 | -0.28 | -0.44% | 63.61 | 63.945 | 63.16 | 3,108,146 |
| 06 Apr 2024 | 63.46 | 0.22 | 0.35% | 63.01 | 63.625 | 62.97 | 3,347,974 |
| 05 Apr 2024 | 63.24 | 0.59 | 0.94% | 63.25 | 63.68 | 62.915 | 3,967,868 |
| 04 Apr 2024 | 62.65 | -0.05 | -0.08% | 62.50 | 62.90 | 61.9701 | 4,097,483 |
| 03 Apr 2024 | 62.70 | 0.35 | 0.56% | 62.46 | 63.275 | 62.33 | 3,742,053 |
| 02 Apr 2024 | 62.35 | -0.46 | -0.73% | 63.10 | 63.3385 | 62.26 | 3,307,682 |
