Archer Daniels Midland Co. (ADM) Historical Prices & Data

Archer Daniels Midland Co. Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	53.04	52.29	52.73	53.02	0.54%
Nov 19, 2024	53.32	51.75	52.09	52.49	0.78%
Nov 18, 2024	53.26	52.18	52.99	52.22	-1.46%
Nov 15, 2024	53.38	52.18	52.22	52.85	1.21%
Nov 14, 2024	52.30	51.35	51.73	52.02	0.56%
Nov 13, 2024	51.74	50.49	50.89	51.39	0.97%
Nov 12, 2024	51.60	50.88	51.32	50.95	-0.71%
Nov 11, 2024	52.45	51.60	51.89	51.87	-0.04%
Nov 8, 2024	51.88	51.12	51.62	51.64	0.04%
Nov 7, 2024	52.72	51.43	52.68	52.00	-1.30%
Nov 6, 2024	53.16	51.00	51.86	52.76	1.74%
Nov 5, 2024	51.52	48.46	50.03	51.51	2.97%
Nov 4, 2024	55.04	54.27	54.30	54.78	0.89%
Nov 1, 2024	55.23	54.06	54.94	54.13	-1.48%
Oct 31, 2024	55.52	54.59	55.23	54.69	-0.97%
Oct 30, 2024	56.47	54.95	55.87	55.01	-1.54%
Oct 29, 2024	57.22	55.77	56.39	55.79	-1.05%
Oct 28, 2024	56.91	55.92	55.97	56.71	1.31%
Oct 25, 2024	56.65	55.87	56.23	56.03	-0.35%
Oct 24, 2024	56.05	55.22	55.63	55.97	0.62%
Oct 23, 2024	55.63	54.74	55.20	55.56	0.65%
Oct 22, 2024	55.93	55.14	55.69	55.17	-0.94%
Oct 21, 2024	56.64	55.35	56.14	55.61	-0.95%

Highest:57.22

Lowest:48.46

Average:53.66

Difference:-3.12

% Change:-5.56%

Data Vendor: Xignite Logo

Stocks