59.74
0.43%
-0.26
After Hours:
59.74
Overview
News
Price History
Option Chain
Financials
Why ADM Down?
Discussions
Forecast
Stock Split
Dividend History
Archer Daniels Midland Co Stock (ADM) Price History
The historical daily chart and data for Archer Daniels Midland Co stock (ADM), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $59.74.
- Archer Daniels Midland Co all-time high stock price is $98.88, occurred on April 21, 2022.
- The lowest Archer Daniels Midland Co stock price recorded was $28.92 on March 23, 2020. Since then, Archer Daniels Midland Co's stock price has risen over 106.57% to $59.74 now.
- The 52-week high stock price for ADM is $77.35, representing a 29.48% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for ADM is $50.72, indicating a -15.10% decrease from the current share price, occurred on January 25, 2024.
- The closing price of Archer Daniels Midland Co (ADM) stock in the beginning of 2023 was $67.93. The stock closed the year at $92.85, a gain of over 36.68% for the year.
The table below shows more information about ADM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep 30, 2024 | $60.29 | $59.31 | $0.98 | 2,883,704.0 | -0.43% |
Sep 27, 2024 | $60.70 | $59.75 | $0.95 | 1,792,119.0 | +1.06% |
Sep 26, 2024 | $59.46 | $58.15 | $1.31 | 2,798,439.0 | +2.12% |
Sep 25, 2024 | $60.83 | $58.12 | $2.71 | 3,227,018.0 | -4.26% |
Sep 24, 2024 | $61.77 | $60.57 | $1.20 | 2,517,322.0 | -0.30% |
Sep 23, 2024 | $61.74 | $60.56 | $1.18 | 3,042,961.0 | -0.73% |
Sep 20, 2024 | $62.24 | $60.92 | $1.32 | 10,250,421.0 | -1.75% |
Sep 19, 2024 | $62.61 | $60.83 | $1.78 | 4,162,485.0 | +3.17% |
Sep 18, 2024 | $61.05 | $60.11 | $0.94 | 1,919,896.0 | +0.12% |
Sep 17, 2024 | $60.85 | $60.22 | $0.635 | 1,771,891.0 | +0.08% |
Sep 16, 2024 | $60.95 | $59.85 | $1.10 | 1,561,546.0 | +0.03% |
Sep 13, 2024 | $60.40 | $59.65 | $0.75 | 1,801,354.0 | +1.29% |
Sep 12, 2024 | $59.78 | $58.51 | $1.27 | 2,069,474.0 | +1.05% |
Sep 11, 2024 | $59.22 | $58.11 | $1.11 | 2,428,100.0 | -0.08% |
Sep 10, 2024 | $59.61 | $58.24 | $1.37 | 3,161,433.0 | -0.76% |
Sep 09, 2024 | $60.07 | $59.19 | $0.88 | 1,939,152.0 | +0.05% |
Sep 06, 2024 | $60.55 | $59.19 | $1.36 | 2,390,423.0 | -1.00% |
Sep 05, 2024 | $62.05 | $60.03 | $2.02 | 2,700,679.0 | -2.20% |
Sep 04, 2024 | $61.64 | $60.65 | $0.99 | 2,311,059.0 | +1.32% |
Archer Daniels Midland Co Stock (ADM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Archer Daniels Midland Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Archer Daniels Midland Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Archer Daniels Midland Co Stock (ADM) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep, 2024 | $62.61 | $58.11 | $4.50 | 59,856,657.0 | -2.05% |
Aug, 2024 | $62.67 | $56.88 | $5.79 | 51,189,659.0 | -1.64% |
Jul, 2024 | $66.08 | $59.04 | $7.04 | 64,365,860.0 | +2.58% |
Jun, 2024 | $62.80 | $58.46 | $4.34 | 84,690,206.0 | -3.19% |
May, 2024 | $63.69 | $58.24 | $5.45 | 83,338,723.0 | +6.44% |
Apr, 2024 | $64.09 | $57.36 | $6.73 | 77,930,558.0 | -6.61% |
Mar, 2024 | $63.42 | $52.89 | $10.53 | 135,428,133.0 | +18.26% |
Feb, 2024 | $56.83 | $52.28 | $4.55 | 91,526,483.0 | -4.44% |
Jan, 2024 | $74.02 | $50.72 | $23.30 | 180,057,976.0 | -23.04% |
Archer Daniels Midland Co Stock (ADM) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $77.35 | $70.06 | $7.29 | 73,982,327.0 | -2.05% |
Nov, 2023 | $75.33 | $71.12 | $4.21 | 66,442,264.0 | +3.02% |
Oct, 2023 | $76.06 | $69.31 | $6.75 | 53,204,509.0 | -5.10% |
Sep, 2023 | $80.97 | $74.92 | $6.05 | 62,483,726.0 | -4.89% |
Aug, 2023 | $87.29 | $79.27 | $8.02 | 54,913,826.0 | -6.66% |
Jul, 2023 | $87.30 | $75.59 | $11.71 | 56,410,591.0 | +12.44% |
Jun, 2023 | $76.00 | $69.92 | $6.08 | 58,644,512.0 | +6.95% |
May, 2023 | $78.66 | $70.34 | $8.32 | 62,668,263.0 | -9.52% |
Apr, 2023 | $82.95 | $75.27 | $7.68 | 48,744,636.0 | -1.98% |
Mar, 2023 | $81.42 | $73.98 | $7.44 | 68,027,757.0 | +0.08% |
Feb, 2023 | $86.14 | $78.95 | $7.19 | 64,757,233.0 | -3.92% |
Jan, 2023 | $92.85 | $81.11 | $11.74 | 77,792,018.0 | -10.77% |
Archer Daniels Midland Co Stock (ADM) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $97.90 | $89.84 | $8.06 | 55,168,164.0 | -4.77% |
Nov, 2022 | $98.28 | $91.74 | $6.54 | 50,156,714.0 | +0.54% |
Oct, 2022 | $97.84 | $80.92 | $16.92 | 58,095,203.0 | +20.55% |
Sep, 2022 | $92.26 | $80.16 | $12.10 | 62,556,313.0 | -8.47% |
Aug, 2022 | $91.44 | $81.38 | $10.06 | 50,923,252.0 | +6.19% |
Jul, 2022 | $82.84 | $70.02 | $12.82 | 53,069,207.0 | +6.66% |
Jun, 2022 | $91.21 | $71.55 | $19.66 | 74,660,178.0 | -14.56% |
May, 2022 | $91.81 | $81.45 | $10.36 | 81,384,635.0 | +1.41% |
Apr, 2022 | $98.88 | $88.76 | $10.12 | 82,719,690.0 | -0.78% |
Mar, 2022 | $93.50 | $77.52 | $15.98 | 113,629,559.0 | +15.05% |
Feb, 2022 | $79.06 | $73.35 | $5.71 | 52,879,123.0 | +4.60% |
Jan, 2022 | $75.96 | $65.64 | $10.32 | 69,182,816.0 | +10.96% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):