14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $57.36 $63.69 Friday, 17th May 2024 ADM stock ended at $61.62. This is 0.0487% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.30% from a day low at $61.11 to a day high of $61.91.
90 days $52.65 $64.09
52 weeks $50.72 $87.30

Historical Archer-Daniels-Midland Company prices

Date Open High Low Close Volume
Mar 07, 2024 $54.38 $55.76 $53.41 $54.25 10 066 321
Mar 06, 2024 $53.76 $54.39 $53.61 $54.15 2 845 479
Mar 05, 2024 $52.96 $53.73 $52.89 $53.46 3 496 772
Mar 04, 2024 $54.25 $54.37 $52.93 $53.22 3 898 163
Mar 01, 2024 $54.64 $54.74 $53.55 $54.24 7 311 872
Feb 29, 2024 $52.80 $53.88 $52.80 $53.11 2 418 132
Feb 28, 2024 $52.80 $53.48 $52.65 $53.01 3 024 876
Feb 27, 2024 $53.42 $53.78 $52.71 $52.79 2 944 070
Feb 26, 2024 $53.44 $53.60 $53.03 $53.17 2 401 611
Feb 23, 2024 $53.50 $53.92 $53.02 $53.45 2 275 802
Feb 22, 2024 $53.58 $53.91 $52.95 $53.70 3 170 202
Feb 21, 2024 $53.30 $53.93 $53.10 $53.90 2 617 776
Feb 20, 2024 $53.52 $53.85 $52.74 $53.40 3 354 636
Feb 16, 2024 $54.30 $54.52 $53.36 $53.65 3 218 010
Feb 15, 2024 $53.26 $54.73 $53.26 $54.31 2 820 729
Feb 14, 2024 $52.55 $53.32 $52.48 $53.27 2 922 761
Feb 13, 2024 $53.50 $54.17 $52.47 $52.47 4 199 782
Feb 12, 2024 $53.22 $53.86 $53.15 $53.74 2 881 766
Feb 09, 2024 $52.70 $53.26 $52.33 $53.05 5 516 659
Feb 08, 2024 $52.90 $53.04 $52.32 $52.70 2 939 774
Feb 07, 2024 $52.63 $53.17 $52.28 $52.88 3 335 647
Feb 06, 2024 $53.03 $54.02 $52.82 $53.37 5 000 064
Feb 05, 2024 $54.80 $55.00 $52.87 $52.96 9 669 080
Feb 02, 2024 $56.60 $56.83 $55.67 $55.69 4 173 096
Feb 01, 2024 $55.68 $56.79 $55.56 $56.76 4 551 020

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADM stock historical prices to predict future price movements?
Trend Analysis: Examine the ADM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Archer-Daniels-Midland Company

Archer-Daniels-Midland Archer-Daniels-Midland Company procures, transports, stores, processes, and merchandises agricultural commodities, products, and ingredients in the United States, Switzerland, Cayman Islands, Brazil, Mexico, the United Kingdom, and internationally. The company operates through three segments: Ag Services and Oilseeds, Carbohydrate Solutions, and Nutrition. It procures, stores, cleans, and transports agricultural raw materials, such as oilseeds, c... ADM Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT