Archer-Daniels-Midland Company (ADM) Historical Stock Data
61.01 ↓0.55 (-0.89%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ADM is up 0.22% a day on average. There have been 18 days where Archer-Daniels-Midland Company closed green and 12 days where ADM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 61.02 | 61.56 | ↑$0.54 (0.88%) | 60.42 | 61.81 | 3.71M |
| 2024-04-23 | 61.99 | 61.79 | ↓$0.20 (-0.32%) | 61.51 | 62.29 | 3.20M |
| 2024-04-22 | 62.50 | 62.50 | ↑$0.00 (0.00%) | 61.56 | 62.96 | 3.17M |
| 2024-04-19 | 61.85 | 62.60 | ↑$0.75 (1.21%) | 61.61 | 62.91 | 7.99M |
| 2024-04-18 | 60.51 | 61.72 | ↑$1.21 (2.00%) | 60.31 | 61.88 | 3.07M |
| 2024-04-17 | 60.36 | 60.42 | ↑$0.06 (0.10%) | 60.22 | 61.11 | 2.40M |
| 2024-04-16 | 60.68 | 60.27 | ↓$0.41 (-0.68%) | 59.88 | 60.72 | 3.03M |
| 2024-04-15 | 61.35 | 60.52 | ↓$0.83 (-1.35%) | 60.17 | 61.58 | 3.15M |
| 2024-04-12 | 62.36 | 60.97 | ↓$1.39 (-2.23%) | 60.81 | 62.50 | 3.41M |
| 2024-04-11 | 63.97 | 62.57 | ↓$1.40 (-2.19%) | 62.39 | 64.08 | 3.41M |
| 2024-04-10 | 63.44 | 63.89 | ↑$0.45 (0.71%) | 63.09 | 64.07 | 3.70M |
| 2024-04-09 | 63.20 | 63.90 | ↑$0.70 (1.11%) | 63.20 | 64.09 | 4.07M |
| 2024-04-08 | 63.73 | 63.18 | ↓$0.55 (-0.86%) | 63.16 | 63.95 | 3.11M |
| 2024-04-05 | 63.01 | 63.46 | ↑$0.45 (0.71%) | 62.97 | 63.63 | 3.35M |
| 2024-04-04 | 63.25 | 63.24 | ↓$0.01 (-0.02%) | 62.92 | 63.68 | 3.97M |
| 2024-04-03 | 62.50 | 62.65 | ↑$0.15 (0.24%) | 61.97 | 62.90 | 4.10M |
| 2024-04-02 | 62.46 | 62.70 | ↑$0.24 (0.38%) | 62.33 | 63.28 | 3.74M |
| 2024-04-01 | 63.10 | 62.35 | ↓$0.75 (-1.19%) | 62.26 | 63.34 | 3.31M |
| 2024-03-28 | 63.09 | 62.81 | ↓$0.28 (-0.44%) | 62.63 | 63.42 | 4.12M |
| 2024-03-27 | 62.11 | 62.99 | ↑$0.88 (1.42%) | 62.08 | 63.17 | 4.08M |
| 2024-03-26 | 62.61 | 61.82 | ↓$0.79 (-1.26%) | 61.71 | 62.61 | 3.90M |
| 2024-03-25 | 62.10 | 62.51 | ↑$0.41 (0.66%) | 62.01 | 63.08 | 4.30M |
| 2024-03-22 | 63.00 | 62.00 | ↓$1.00 (-1.59%) | 61.60 | 63.09 | 4.43M |
| 2024-03-21 | 61.51 | 62.47 | ↑$0.96 (1.56%) | 61.47 | 62.99 | 6.05M |
| 2024-03-20 | 61.03 | 61.31 | ↑$0.28 (0.46%) | 60.89 | 61.77 | 5.10M |
| 2024-03-19 | 60.16 | 61.03 | ↑$0.87 (1.45%) | 60.16 | 61.23 | 6.67M |
| 2024-03-18 | 59.10 | 60.41 | ↑$1.31 (2.22%) | 59.10 | 61.10 | 7.27M |
| 2024-03-15 | 57.77 | 59.31 | ↑$1.54 (2.67%) | 57.71 | 59.78 | 14.04M |
| 2024-03-14 | 58.39 | 58.21 | ↓$0.18 (-0.31%) | 57.67 | 59.59 | 8.97M |
| 2024-03-13 | 57.50 | 58.27 | ↑$0.77 (1.34%) | 57.45 | 59.32 | 14.42M |
Create an account or log in to view more rows.
$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?
$ADM Of course
$ADM The squeeze is coming
$ADM Free money indeed??
$ADM if your selling dont regret it later
$ADM let's gooooooo