NYSE:ADM
Archer-Daniels-Midland Stock Price (Quote)
$59.35
+0.98 (+1.68%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $57.36 | $64.09 | Thursday, 2nd May 2024 ADM stock ended at $59.35. This is 1.68% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.04% from a day low at $58.26 to a day high of $59.45. |
| 90 days | $52.28 | $64.09 | |
| 52 weeks | $50.72 | $87.30 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $58.73 | $59.45 | $58.26 | $59.35 | 3 162 511 |
| May 01, 2024 | $58.55 | $59.77 | $58.24 | $58.37 | 4 122 756 |
| Apr 30, 2024 | $60.78 | $60.78 | $57.36 | $58.66 | 5 946 009 |
| Apr 29, 2024 | $60.21 | $60.79 | $60.21 | $60.69 | 2 839 887 |
| Apr 26, 2024 | $60.72 | $61.00 | $60.08 | $60.10 | 2 603 391 |
| Apr 25, 2024 | $61.80 | $61.95 | $60.61 | $61.00 | 2 504 005 |
| Apr 24, 2024 | $61.02 | $61.81 | $60.42 | $61.56 | 2 998 494 |
| Apr 23, 2024 | $61.99 | $62.29 | $61.51 | $61.79 | 2 516 571 |
| Apr 22, 2024 | $62.50 | $62.96 | $61.56 | $62.50 | 2 474 552 |
| Apr 19, 2024 | $61.85 | $62.91 | $61.61 | $62.60 | 3 276 987 |
| Apr 18, 2024 | $60.51 | $61.88 | $60.31 | $61.72 | 2 901 130 |
| Apr 17, 2024 | $60.36 | $61.11 | $60.22 | $60.42 | 2 329 815 |
| Apr 16, 2024 | $60.68 | $60.72 | $59.88 | $60.27 | 2 891 936 |
| Apr 15, 2024 | $61.35 | $61.58 | $60.17 | $60.52 | 2 320 062 |
| Apr 12, 2024 | $62.36 | $62.50 | $60.81 | $60.97 | 2 860 990 |
| Apr 11, 2024 | $63.97 | $64.08 | $62.39 | $62.57 | 3 156 651 |
| Apr 10, 2024 | $63.44 | $64.07 | $63.09 | $63.89 | 3 622 440 |
| Apr 09, 2024 | $63.20 | $64.09 | $63.20 | $63.90 | 2 998 752 |
| Apr 08, 2024 | $63.73 | $63.95 | $63.16 | $63.18 | 2 618 933 |
| Apr 05, 2024 | $63.01 | $63.63 | $62.97 | $63.46 | 3 347 834 |
| Apr 04, 2024 | $63.25 | $63.68 | $62.92 | $63.24 | 3 318 350 |
| Apr 03, 2024 | $62.50 | $62.88 | $61.97 | $62.65 | 3 384 547 |
| Apr 02, 2024 | $62.46 | $63.28 | $62.33 | $62.70 | 2 995 490 |
| Apr 01, 2024 | $63.10 | $63.34 | $62.26 | $62.35 | 3 307 488 |
| Mar 28, 2024 | $63.09 | $63.42 | $62.63 | $62.81 | 4 078 311 |
