Free Trial

Archer-Daniels-Midland (ADM) Stock Chart & Stock Price History

→ Thousands of investors use this no cost solution | Do you? (From Insider Financial) (Ad)
Free ADM Stock Alerts
$61.17
-0.62 (-1.00%)
(As of 11:46 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Archer-Daniels-Midland Stock Price Performance

5 Day
Performance
-1.28%
1 Month
Performance
-0.32%
3 Month
Performance
+17.42%
6 Month
Performance
-11.04%
Year-To-Date
Performance
-14.43%
1 Year
Performance
-23.51%
Receive ADM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Archer-Daniels-Midland and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

ADM Stock Chart for Wednesday, April, 24, 2024

ADM Chart by TradingView

Archer-Daniels-Midland Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$62.50$61.80
-1.12%		$62.29$61.513.20 million shs$31.01 billion
04/22/2024$62.60$62.50
-0.16%		$62.96$61.563.10 million shs$31.36 billion
04/19/2024$61.74$62.60
+1.39%		$62.91$61.617.99 million shs$31.41 billion
04/18/2024$60.42$61.74
+2.18%		$61.88$60.313.07 million shs$30.98 billion
04/17/2024$60.26$60.42
+0.27%		$61.11$60.222.40 million shs$30.32 billion
04/16/2024$60.52$60.26
-0.43%		$60.72$59.883.03 million shs$30.24 billion
04/15/2024$60.97$60.52
-0.74%		$61.58$60.173.13 million shs$30.37 billion
04/12/2024$62.56$60.96
-2.57%		$62.50$60.813.41 million shs$31.08 billion
04/11/2024$63.88$62.56
-2.07%		$64.04$62.393.41 million shs$31.90 billion
04/10/2024$63.90$63.88
-0.03%		$64.06$63.093.70 million shs$32.57 billion
04/09/2024$63.18$63.90
+1.14%		$64.09$63.204.07 million shs$32.58 billion
04/08/2024$63.46$63.18
-0.44%		$63.95$63.163.11 million shs$32.21 billion
04/05/2024$63.24$63.46
+0.35%		$63.63$62.973.35 million shs$32.36 billion
04/04/2024$62.65$63.24
+0.94%		$63.68$62.923.97 million shs$32.24 billion
04/03/2024$62.70$62.65
-0.08%		$62.90$61.974.09 million shs$31.94 billion
04/02/2024$62.35$62.70
+0.56%		$63.28$62.333.74 million shs$31.97 billion
04/01/2024$62.81$62.35
-0.73%		$63.34$62.263.31 million shs$31.79 billion
03/29/2024$62.79$62.81
+0.03%		$63.42$62.634.12 million shs$32.02 billion
03/28/2024$62.99$62.79
-0.32%		$63.42$62.634.12 million shs$32.01 billion
03/27/2024$61.81$62.99
+1.91%		$63.17$62.084.08 million shs$32.12 billion
03/26/2024$62.51$61.81
-1.12%		$62.61$61.713.90 million shs$31.51 billion
03/25/2024$62.00$62.51
+0.82%		$63.08$62.014.29 million shs$31.87 billion
03/22/2024$62.45$62.00
-0.72%		$63.09$61.604.43 million shs$31.61 billion
03/21/2024$61.30$62.45
+1.88%		$62.99$61.486.05 million shs$31.84 billion
03/20/2024$61.05$61.30
+0.42%		$61.77$60.895.10 million shs$31.25 billion
03/19/2024$60.41$61.05
+1.05%		$61.23$60.166.67 million shs$31.12 billion
03/18/2024$59.31$60.41
+1.85%		$61.10$59.107.27 million shs$30.80 billion
03/15/2024$58.23$59.29
+1.82%		$59.78$57.7114.04 million shs$30.23 billion
03/14/2024$58.33$58.23
-0.17%		$59.57$57.678.97 million shs$31.06 billion
03/13/2024$57.06$58.33
+2.23%		$59.32$57.4514.40 million shs$31.11 billion
03/12/2024$54.89$57.06
+3.95%		$58.46$56.6810.92 million shs$30.43 billion
03/11/2024$54.81$54.89
+0.15%		$55.56$54.675.20 million shs$29.28 billion
03/08/2024$54.24$54.81
+1.05%		$55.24$53.954.76 million shs$29.23 billion
03/07/2024$54.15$54.24
+0.17%		$55.76$53.4111.25 million shs$28.93 billion
03/06/2024$53.46$54.15
+1.29%		$54.39$53.613.47 million shs$28.88 billion
03/05/2024$53.23$53.46
+0.43%		$53.73$52.893.97 million shs$28.51 billion
03/04/2024$54.24$53.23
-1.86%		$54.37$52.934.71 million shs$28.39 billion
03/01/2024$53.07$54.23
+2.19%		$54.74$53.558.08 million shs$28.93 billion
02/29/2024$53.02$53.07
+0.09%		$53.88$52.804.94 million shs$28.31 billion
02/28/2024$52.77$53.02
+0.47%		$53.48$52.663.03 million shs$28.28 billion
One trade. One ticker. One week. (Ad)

Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?

Well, then you should click here to see this free training.
02/27/2024$53.16$52.77
-0.73%		$53.78$52.713.78 million shs$28.15 billion
02/26/2024$53.45$53.16
-0.54%		$53.60$53.033.04 million shs$28.35 billion
02/23/2024$53.70$53.46
-0.45%		$53.92$53.023.11 million shs$28.51 billion
02/22/2024$53.89$53.70
-0.35%		$53.91$52.956.51 million shs$28.64 billion
02/21/2024$53.41$53.89
+0.91%		$53.93$53.103.14 million shs$28.74 billion
02/20/2024$53.65$53.41
-0.46%		$53.85$52.744.46 million shs$28.49 billion
02/19/2024$53.65$53.65$54.52$53.363.30 million shs$28.62 billion
02/16/2024$54.31$53.64
-1.23%		$54.52$53.363.30 million shs$28.61 billion
02/15/2024$53.26$54.31
+1.97%		$54.73$53.253.32 million shs$28.97 billion
02/14/2024$52.47$53.26
+1.51%		$53.32$52.483.74 million shs$28.41 billion
02/13/2024$53.75$52.47
-2.37%		$54.17$52.475.27 million shs$27.99 billion
02/12/2024$53.05$53.75
+1.31%		$53.86$53.153.65 million shs$28.67 billion
02/09/2024$52.70$53.07
+0.70%		$53.26$52.345.52 million shs$28.31 billion
02/08/2024$52.88$52.70
-0.34%		$53.04$52.323.47 million shs$28.11 billion
02/07/2024$53.37$52.88
-0.92%		$53.17$52.284.05 million shs$28.21 billion
02/06/2024$52.96$53.37
+0.77%		$54.02$52.825.78 million shs$28.47 billion
02/05/2024$55.69$52.96
-4.90%		$55.00$52.8710.59 million shs$28.25 billion
02/02/2024$56.74$55.68
-1.87%		$56.83$55.674.74 million shs$29.70 billion
02/01/2024$55.58$56.74
+2.09%		$56.79$55.565.65 million shs$30.26 billion
01/31/2024$56.00$55.58
-0.75%		$56.26$55.2310.49 million shs$29.65 billion
01/30/2024$54.93$56.00
+1.95%		$56.15$54.727.15 million shs$29.87 billion
01/29/2024$52.05$54.93
+5.53%		$55.15$53.0711.73 million shs$29.30 billion
01/26/2024$51.38$52.05
+1.30%		$52.49$51.1610.65 million shs$27.76 billion
01/25/2024$52.63$51.38
-2.38%		$53.11$50.7213.15 million shs$27.41 billion
01/24/2024$52.29$52.63
+0.65%		$54.27$51.9413.62 million shs$28.07 billion
01/23/2024$51.53$52.29
+1.47%		$54.19$51.8224.45 million shs$27.89 billion

Related Companies:
This page (NYSE:ADM) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Prepare for a recession unlike any other
American Hartford Gold Group
Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars
GoldenCrest Metals