Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

ADM

Archer-Daniels-Midland

$39.16 0.05 (0.13%)
17:27 EDT ADM Stock Quote Delayed 15 Minutes
  • ADM Stock Chart
  • Historical ADM Prices
Dividend & Yield:       1.01 (2.57%)
P/E:       13.50
Market Cap:       21.90B
EPS:       2.9
Volume:       3.37M
Day's Range:       38.82 - 39.40
52wk Range:       38.63 - 52.06
Previous Close:       39.16
Historical Data for ADM
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 39.36 39.40 38.82 3,369,034 39.16 -0.05   -0.13%
05/23/19 39.45 39.67 38.63 4,557,459 39.21 -0.71   -1.78%
05/22/19 40.11 40.15 39.37 3,150,042 39.92 -0.26   -0.65%
05/21/19 40.01 40.31 39.54 4,585,186 40.18 0.36   0.90%
05/20/19 40.52 40.75 39.77 3,324,958 39.82 -0.86   -2.11%
05/17/19 40.97 41.47 40.67 3,715,800 40.68 -0.58   -1.41%
05/16/19 41.07 41.58 40.98 5,260,924 41.26 0.28   0.68%
05/15/19 40.76 41.13 40.62 3,488,402 40.98 0.13   0.32%
05/14/19 40.76 41.31 40.60 3,729,476 40.85 0.16   0.39%
05/13/19 41.93 41.97 40.58 4,759,570 40.69 -1.74   -4.10%
05/10/19 42.38 42.65 41.45 3,810,900 42.43 -0.13   -0.31%
05/09/19 42.10 42.71 42.07 2,454,064 42.56 0.14   0.33%
05/08/19 42.81 43.28 42.35 3,898,389 42.42 -0.29   -0.68%
05/07/19 42.88 43.06 42.47 4,358,521 42.71 -0.38   -0.88%
05/06/19 42.75 43.35 42.72 3,176,552 43.09 -0.58   -1.33%
05/03/19 43.57 43.76 43.06 3,140,100 43.67 0.13   0.30%
05/02/19 43.91 44.06 43.09 4,427,565 43.54 -0.53   -1.20%
05/01/19 44.44 44.89 44.07 5,399,342 44.07 -0.53   -1.19%
04/30/19 43.41 44.64 43.39 7,347,845 44.60 1.33   3.07%
04/29/19 41.73 43.44 41.42 6,932,509 43.27 2.36   5.77%
04/26/19 41.55 42.00 40.39 6,032,900 40.91 -0.81   -1.94%
04/25/19 42.51 42.67 41.61 5,070,159 41.72 -1.06   -2.48%
04/24/19 42.78 43.06 42.58 2,274,987 42.78 0.08   0.19%
04/23/19 42.70 42.90 42.44 3,180,753 42.70 0.04   0.09%
04/22/19 42.72 42.81 42.50 2,508,081 42.66 -0.10   -0.23%
04/18/19 43.01 43.14 42.73 2,318,200 42.76 -0.28   -0.65%
04/17/19 43.10 43.19 42.88 2,128,059 43.04 0.06   0.14%
04/16/19 43.44 43.60 42.86 1,928,581 42.98 -0.36   -0.83%
04/15/19 43.41 43.48 43.17 2,308,670 43.34 -0.04   -0.09%
04/12/19 43.29 43.45 43.12 3,374,000 43.38 0.09   0.21%
04/11/19 43.33 43.77 43.08 1,965,333 43.29 0.05   0.12%
04/10/19 42.85 43.40 42.77 2,486,991 43.24 0.46   1.08%
04/09/19 43.07 43.13 42.66 4,127,554 42.78 -0.31   -0.72%
04/08/19 42.92 43.18 42.77 2,720,239 43.09 0.16   0.37%
04/05/19 42.65 42.95 42.55 2,491,200 42.93 0.20   0.47%
04/04/19 42.30 43.08 42.24 3,166,715 42.73 0.51   1.21%
04/03/19 42.26 42.34 42.00 3,379,742 42.22 -0.04   -0.09%
04/02/19 42.73 42.74 42.25 3,140,983 42.26 -0.42   -0.98%
04/01/19 43.22 43.47 42.58 2,998,255 42.68 -0.45   -1.04%
03/29/19 42.82 43.18 42.75 2,577,300 43.13 0.41   0.96%
03/28/19 42.46 42.73 42.40 2,195,803 42.72 0.23   0.54%
03/27/19 42.29 42.54 42.10 2,888,512 42.49 0.20   0.47%
03/26/19 42.29 42.55 41.88 3,825,215 42.29 -0.06   -0.14%
03/25/19 42.47 43.00 42.31 2,730,951 42.35 -0.27   -0.63%
03/22/19 42.90 42.97 42.46 2,594,300 42.62 -0.26   -0.61%
03/21/19 42.31 42.97 42.23 2,797,745 42.88 0.58   1.37%
03/20/19 43.02 43.02 42.09 3,581,270 42.30 -0.71   -1.65%
03/19/19 42.60 43.39 42.56 4,566,058 43.01 0.53   1.25%
03/18/19 43.20 43.27 42.34 4,669,831 42.48 -0.70   -1.62%
03/15/19 43.36 43.82 43.12 7,504,400 43.18 -0.17   -0.39%
03/14/19 43.30 43.45 43.14 3,894,058 43.35 0.08   0.18%
03/13/19 42.93 43.64 42.90 3,082,736 43.27 0.36   0.84%
03/12/19 42.88 43.12 42.71 4,006,248 42.91 0.07   0.16%
03/11/19 41.93 42.89 41.93 2,895,903 42.84 0.92   2.19%
03/08/19 42.12 42.19 41.69 2,604,400 41.92 -0.25   -0.59%
03/07/19 42.16 42.29 41.58 2,856,098 42.17 0.04   0.09%
03/06/19 42.34 42.37 41.92 2,643,237 42.13 -0.12   -0.28%
03/05/19 42.15 42.44 41.99 2,864,267 42.25 0.01   0.02%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?