Free Trial

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

→ 1970’s computer coder Issues Shocking AI Warning (From InvestorPlace) (Ad)
Free ADM Stock Alerts
$62.02
-0.01 (-0.02%)
(As of 01:17 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Archer-Daniels-Midland Stock Price Performance

5 Day
Performance
+4.82%
1 Month
Performance
-2.94%
3 Month
Performance
+16.86%
6 Month
Performance
-14.05%
Year-To-Date
Performance
-14.12%
1 Year
Performance
-17.33%
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 True Market Insiders
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

ADM Stock Chart for Thursday, May, 9, 2024

ADM Chart by TradingView

Archer-Daniels-Midland Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$61.58$62.03
+0.73%		$62.48$61.064.02 million shs$30.67 billion
05/07/2024$60.18$61.58
+2.33%		$61.63$60.744.17 million shs$30.45 billion
05/06/2024$59.17$60.18
+1.71%		$60.24$58.934.19 million shs$29.76 billion
05/03/2024$59.36$59.19
-0.29%		$59.68$58.863.27 million shs$29.27 billion
05/02/2024$58.37$59.36
+1.70%		$59.45$58.263.75 million shs$29.78 billion
05/01/2024$58.66$58.37
-0.49%		$59.77$58.245.21 million shs$29.29 billion
04/30/2024$60.69$58.66
-3.34%		$60.78$57.366.73 million shs$29.43 billion
04/29/2024$60.10$60.69
+0.98%		$60.79$60.212.98 million shs$30.45 billion
04/26/2024$60.99$60.12
-1.43%		$61.00$60.082.71 million shs$30.17 billion
04/25/2024$61.57$60.99
-0.94%		$61.94$60.612.73 million shs$30.60 billion
04/24/2024$61.80$61.57
-0.37%		$61.81$60.423.71 million shs$30.89 billion
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
1970’s computer coder Issues Shocking AI Warning (Ad)

Louis Navellier has spent four decades building a billion-dollar empire on the back of big data and technology… Now he's stepping forward with a shocking warning about how AI will soon impact the wealth of everyday Americans.

Click here to watch his new video ASAP
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
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

Related Companies:
This page (NYSE:ADM) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
348 million Americans lives to END as we know it?
The Oxford Club
The A.I. story nobody is telling you (Read ASAP)
TradeSmith