Get the Stockscreener App
60.69
0.98%
+0.59
After Hours:
60.50
-0.19
-0.31%
Overview
News
Price History
Option Chain
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 April 29, 2024, is $60.69.
- 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 109.85% to $60.69 now.
- The 52-week high stock price for ADM is $87.30, representing a 43.85% increase from the current share price, occurred on July 26, 2023.
- The 52-week low stock price for ADM is $50.72, indicating a -16.43% 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 |
|---|---|---|---|---|---|
| Apr 29, 2024 | $60.78 | $60.21 | $0.575 | 2,861,426.0 | +0.98% |
| Apr 26, 2024 | $61.00 | $60.08 | $0.92 | 2,647,265.0 | -1.48% |
| Apr 25, 2024 | $61.95 | $60.61 | $1.34 | 2,511,127.0 | -0.91% |
| Apr 24, 2024 | $61.81 | $60.42 | $1.39 | 3,531,251.0 | -0.37% |
| Apr 23, 2024 | $62.29 | $61.51 | $0.7799 | 3,060,589.0 | -1.14% |
| Apr 22, 2024 | $62.96 | $61.56 | $1.40 | 2,512,947.0 | -0.16% |
| Apr 19, 2024 | $62.91 | $61.61 | $1.30 | 7,143,398.0 | +1.43% |
| Apr 18, 2024 | $61.88 | $60.31 | $1.57 | 2,997,483.0 | +2.15% |
| Apr 17, 2024 | $61.11 | $60.22 | $0.89 | 2,359,791.0 | +0.25% |
| Apr 16, 2024 | $60.72 | $59.88 | $0.84 | 2,926,878.0 | -0.41% |
| Apr 15, 2024 | $61.58 | $60.17 | $1.41 | 3,152,617.0 | -0.74% |
| Apr 12, 2024 | $62.50 | $60.81 | $1.69 | 3,412,094.0 | -2.56% |
| Apr 11, 2024 | $64.08 | $62.38 | $1.70 | 3,406,764.0 | -2.07% |
| Apr 10, 2024 | $64.07 | $63.09 | $0.9827 | 3,701,332.0 | -0.02% |
| Apr 09, 2024 | $64.09 | $63.20 | $0.89 | 4,067,233.0 | +1.09% |
| Apr 08, 2024 | $63.95 | $63.16 | $0.785 | 2,618,933.0 | -0.39% |
| Apr 05, 2024 | $63.62 | $62.97 | $0.655 | 3,347,964.0 | +0.35% |
| Apr 04, 2024 | $63.68 | $62.91 | $0.765 | 3,967,648.0 | +0.94% |
| Apr 03, 2024 | $62.90 | $61.97 | $0.9299 | 4,096,492.0 | -0.08% |
| Apr 02, 2024 | $63.27 | $62.33 | $0.945 | 3,741,817.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $64.09 | $59.88 | $4.21 | 74,233,963.0 | -3.38% |
| 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% |
0.54%
Cap:
|
Volume (24h):