Archer Daniels Midland Co Historical Data - ADM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Archer Daniels Midland Co (ADM)
Archer Daniels Midland Co (ADM) Historical

Archer Daniels Midland Co (ADM)

58.95

-0.17

(-0.29%)

Closed July 13 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720815960	58.81	-0.12	-0.20	59.07	59.33	58.81	1247
1720729560	58.93	-0.02	-0.03	59.07	59.8	58.93	1647
1720643220	58.95	0.35	0.60	58.55	59.12	57.98	3899
1720556760	58.6	0.05	0.09	58.46	59.24	58.13	3180
1720470360	58.55	2.2	3.90	56.69	58.55	56.36	1930
1720211220	56.35	-1.66	-2.86	57.9	57.9	56.17	1401
1720124820	58.01	-0.11	-0.19	58.13	58.13	57.85	1464
1720038420	58.12	0.44	0.76	57.66	58.12	57.64	2769
1719952020	57.68	0.95	1.67	56.35	57.68	56.31	1690
1719865620	56.73	0.42	0.75	56.43	56.9	56.16	1758
1719606420	56.31	-0.24	-0.42	56.52	56.79	56.31	1159
1719520020	56.55	-0.28	-0.49	56.55	57.07	56.46	912
1719433620	56.83	0.14	0.25	56.89	56.89	56.59	222
1719347160	56.69	-0.93	-1.61	57.91	57.99	56.69	3707
1719260820	57.62	0.37	0.65	57.44	57.8	56.56	1936
1719001620	57.25	0.57	1.01	57.16	57.25	56.82	2349
1718915160	56.68	1.17	2.11	55.91	56.74	55.7	1668
1718828820	55.51	0.04	0.07	55.87	55.89	55.51	315
1718742360	55.47	-0.62	-1.11	56.28	56.28	55.45	1277
1718656020	56.09	0.56	1.01	55.87	56.09	54.52	2546
1718396820	55.53	-1.26	-2.22	56.7	56.76	55.53	2118
1718310420	56.79	0.79	1.41	56.01	56.79	55.81	2197
1718224020	56	-1.05	-1.84	57.15	57.42	56	892
1718137620	57.05	-0.59	-1.02	57.3	57.63	56.68	1700
1718051220	57.64	1.24	2.20	57.5	57.64	57.09	664
1717792020	56.4	-0.2	-0.35	56.36	56.44	55.62	593
1717705620	56.6	0.79	1.42	56.21	57.11	55.81	854
1717619220	55.81	-1.07	-1.88	56.85	57.08	55.59	1323
1717532820	56.88	0.39	0.69	56.89	56.89	56.74	383
1717446420	56.49	-0.74	-1.29	58.05	58.09	56.27	3131
1717187220	57.23	1.69	3.04	55.72	57.23	55.34	1271
1717100820	55.54	-0.07	-0.13	55.27	55.94	54.78	2514
1717014420	55.61	-0.27	-0.48	55.81	56.15	55.42	1595
1716928020	55.88	0.1	0.18	55.52	56.12	55.36	2419
1716841560	55.78	0.01	0.02	55.62	55.78	55.34	1239
1716582420	55.77	-0.7	-1.24	56.03	56.35	55.65	593
1716496020	56.47	-0.7	-1.22	57.11	57.35	56.47	965
1716409620	57.17	0.71	1.26	56.28	57.17	56.25	971
1716323160	56.46	0.04	0.07	56.1	56.62	55.82	1707
1716236760	56.42	-0.13	-0.23	56.82	56.82	56.09	726
1715977620	56.55	-0.39	-0.68	56.54	57.05	56.24	2180
1715891220	56.94	1.7	3.08	55.43	57.1	55.13	1346
1715804820	55.24	-1.74	-3.05	56.66	56.68	55.24	1418
1715718420	56.98	-0.97	-1.67	58.19	58.7	56.93	2025
1715631960	57.95	-0.04	-0.07	58.36	58.66	57.95	490
1715372820	57.99	0.43	0.75	58.49	58.49	57.72	1841
1715286420	57.56	-0.05	-0.09	57.84	58.19	57.55	1862
1715200020	57.61	0.3	0.52	57.44	58	57	2205
1715113620	57.31	2.24	4.07	56	57.31	55.68	3087
1715027220	55.07	0.27	0.49	55.16	55.33	54.61	2205
1714768020	54.8	-0.35	-0.63	55.45	55.69	54.71	1767
1714681560	55.15	0.03	0.05	54.31	55.27	54.28	4270
1714508820	55.12	-1.39	-2.46	56.87	57.36	53.67	5863
1714422420	56.51	0.4	0.71	56.34	56.74	55.86	4033
1714163220	56.11	-0.66	-1.16	57.11	57.13	56.11	1177
1714076820	56.77	-0.79	-1.37	57.43	57.63	56.51	1669
1713990420	57.56	-0.28	-0.48	57.81	57.81	56.7	2795
1713903960	57.84	-0.97	-1.65	58.5	58.95	57.51	2512
1713817560	58.81	-0.15	-0.25	58.7	59.06	58	2393
1713558420	58.96	1.01	1.74	57.9	58.96	57.65	1406
1713472020	57.95	1.44	2.55	56.58	57.95	56.51	769
1713385620	56.51	-0.14	-0.25	56.67	57.2	56.51	1288
1713299220	56.65	-0.2	-0.35	56.55	57.04	56.37	2688
1713212820	56.85	-0.41	-0.72	57.57	57.87	56.8	2430

Archer Daniels Midland

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions