Archer-Daniels-Midland (ADM)

51.67Last Price

0.00 (0.00%)Change

Archer-Daniels-Midland is a leading global food processing and agricultural services company that specializes in the production and distribution of a wide range of food and feed ingredients, as well as biofuels and other industrial products

The company engages in the sourcing, transportation, and processing of various agricultural commodities, including grains, oilseeds, and other raw materials, which it transforms into value-added products for food manufacturers, consumers, and industrial applications. With a strong focus on sustainability, innovation, and supply chain efficiency, Archer-Daniels-Midland plays a crucial role in the global food supply chain and works to meet the growing demand for food and renewable resources.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	51.84	52.00	51.38	51.67	2,393,776	51.67
1/29/2025	50.45	52.11	50.43	51.66	3,468,005	51.66
1/28/2025	52.07	52.30	50.54	50.59	2,447,507	50.59
1/27/2025	51.41	52.34	51.21	52.17	3,437,916	52.17
1/24/2025	50.63	50.93	50.22	50.51	2,737,408	50.51
1/23/2025	50.76	50.93	50.31	50.66	2,277,691	50.66
1/22/2025	50.86	50.91	50.31	50.52	3,053,135	50.52
1/21/2025	51.17	51.74	50.91	51.22	3,062,430	51.22
1/17/2025	50.96	51.65	50.96	51.29	3,234,751	51.29
1/16/2025	51.09	51.17	50.36	51.01	2,051,237	51.01
1/15/2025	51.57	52.00	51.09	51.14	2,773,069	51.14
1/14/2025	51.92	52.04	50.78	51.19	3,065,146	51.19
1/13/2025	51.46	52.54	51.10	52.12	4,101,732	52.12
1/10/2025	49.69	51.52	49.62	51.09	4,497,801	51.09
1/08/2025	49.01	50.08	48.40	49.84	3,493,715	49.84
1/07/2025	49.78	50.45	49.39	49.43	2,147,399	49.43
1/06/2025	50.40	51.04	49.53	49.63	2,303,200	49.63
1/03/2025	50.16	50.45	49.87	50.05	1,984,398	50.05
1/02/2025	51.02	51.25	50.16	50.22	2,003,718	50.22
12/31/2024	50.07	0.00	50.52	50.52	0	50.52
12/30/2024	50.35	50.49	49.58	50.07	2,676,683	50.07
12/27/2024	50.28	51.19	50.16	50.58	1,537,895	50.58
12/26/2024	50.35	50.89	50.28	50.61	1,627,617	50.61
12/24/2024	50.41	50.70	49.98	50.63	1,434,647	50.63
12/23/2024	50.00	50.53	49.63	50.41	2,592,171	50.41
12/20/2024	49.40	50.97	49.25	50.49	12,132,937	50.49
12/19/2024	50.00	50.35	49.57	49.73	1,818,942	49.73
12/18/2024	51.10	51.54	49.83	49.85	3,744,846	49.85
12/17/2024	51.54	52.13	51.24	51.49	2,368,606	51.49
12/16/2024	52.28	52.77	51.62	51.69	2,461,466	51.69
12/13/2024	53.04	53.04	51.63	52.40	2,378,823	52.40
12/12/2024	52.97	53.35	52.47	53.08	2,795,488	53.08
12/11/2024	52.03	52.97	51.92	52.92	3,627,192	52.92
12/10/2024	51.88	52.44	50.97	52.08	3,009,716	52.08
12/09/2024	51.85	53.23	51.67	51.98	2,216,892	51.98
12/06/2024	52.50	52.50	51.25	51.42	2,766,683	51.42
12/05/2024	51.81	52.52	51.52	52.28	3,050,779	52.28
12/04/2024	53.01	53.31	51.62	51.77	3,367,042	51.77
12/03/2024	54.50	54.55	52.75	53.17	5,193,919	53.17
12/02/2024	54.22	54.56	53.53	54.27	3,951,724	54.27
11/29/2024	54.59	54.76	53.90	54.60	1,810,692	54.60
11/27/2024	53.73	54.48	53.71	54.37	2,092,982	54.37
11/26/2024	53.10	53.73	52.52	53.72	3,017,060	53.72
11/25/2024	52.95	53.64	52.58	53.01	4,481,800	53.01
11/22/2024	53.08	53.46	52.77	53.13	2,329,946	53.13
11/21/2024	53.05	53.63	52.87	53.19	2,943,352	53.19
11/20/2024	53.23	53.55	52.78	53.52	2,317,181	53.52
11/19/2024	52.58	53.82	52.24	52.99	2,187,219	52.99
11/18/2024	53.49	53.76	52.67	52.71	2,611,281	52.71
11/15/2024	52.71	53.88	52.67	53.35	3,556,666	53.35
11/14/2024	52.22	52.79	51.83	52.51	2,191,509	52.51
11/13/2024	51.37	52.23	50.97	51.87	4,003,005	51.87
11/12/2024	51.80	52.09	51.36	51.43	2,660,424	51.43
11/11/2024	52.38	52.94	52.09	52.36	2,480,344	52.36
11/08/2024	52.11	52.37	51.60	52.13	3,482,866	52.13
11/07/2024	53.18	53.22	51.92	52.49	4,173,196	52.49
11/06/2024	52.35	53.66	51.48	53.26	5,032,662	53.26
11/05/2024	50.50	52.01	48.92	52.00	9,036,698	52.00
11/04/2024	54.81	55.56	54.78	55.30	2,457,461	55.30
11/01/2024	55.46	55.75	54.56	54.64	2,253,653	54.64
10/31/2024	55.75	56.04	55.10	55.21	5,370,130	55.21