Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ADM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11 2024 | 2,659.00 | -5.00 | -0.19% | 2,647.00 | 2,667.00 | 2,632.00 | 301,542 |
| Dec 10 2024 | 2,664.00 | -28.00 | -1.04% | 2,677.00 | 2,695.00 | 2,664.00 | 312,809 |
| Dec 09 2024 | 2,692.00 | -28.00 | -1.03% | 2,721.00 | 2,728.00 | 2,683.00 | 334,800 |
| Dec 06 2024 | 2,720.00 | 5.00 | 0.18% | 2,714.00 | 2,725.00 | 2,698.00 | 332,550 |
| Dec 05 2024 | 2,715.00 | 91.00 | 3.47% | 2,678.00 | 2,725.00 | 2,653.00 | 804,054 |
| Dec 04 2024 | 2,624.00 | 4.00 | 0.15% | 2,620.00 | 2,629.00 | 2,580.00 | 597,632 |
| Dec 03 2024 | 2,620.00 | 12.00 | 0.46% | 2,608.00 | 2,631.00 | 2,601.00 | 686,484 |
| Dec 02 2024 | 2,608.00 | 45.00 | 1.76% | 2,597.00 | 2,609.00 | 2,556.00 | 424,033 |
| Nov 29 2024 | 2,563.00 | 24.00 | 0.95% | 2,533.00 | 2,577.00 | 2,530.00 | 392,742 |
| Nov 28 2024 | 2,539.00 | 75.00 | 3.04% | 2,499.00 | 2,561.00 | 2,490.00 | 395,752 |
| Nov 27 2024 | 2,464.00 | 15.00 | 0.61% | 2,453.00 | 2,477.00 | 2,441.00 | 364,955 |
| Nov 26 2024 | 2,449.00 | -18.00 | -0.73% | 2,474.00 | 2,474.00 | 2,440.00 | 436,635 |
| Nov 25 2024 | 2,467.00 | 17.00 | 0.69% | 2,455.00 | 2,474.00 | 2,444.00 | 917,899 |
| Nov 22 2024 | 2,450.00 | 19.00 | 0.78% | 2,441.00 | 2,465.00 | 2,438.00 | 605,015 |
| Nov 21 2024 | 2,431.00 | 28.00 | 1.17% | 2,405.00 | 2,436.00 | 2,398.00 | 349,276 |
| Nov 20 2024 | 2,403.00 | -101.00 | -4.03% | 2,496.00 | 2,502.00 | 2,383.00 | 544,725 |
| Nov 19 2024 | 2,504.00 | -29.00 | -1.14% | 2,538.00 | 2,546.00 | 2,499.00 | 408,092 |
| Nov 18 2024 | 2,533.00 | 11.00 | 0.44% | 2,527.00 | 2,534.00 | 2,504.00 | 883,517 |
| Nov 15 2024 | 2,522.00 | -2.00 | -0.08% | 2,522.00 | 2,525.00 | 2,508.00 | 495,666 |
| Nov 14 2024 | 2,524.00 | 14.00 | 0.56% | 2,505.00 | 2,529.00 | 2,487.00 | 622,216 |
| Nov 13 2024 | 2,510.00 | 38.00 | 1.54% | 2,477.00 | 2,510.00 | 2,471.00 | 351,216 |
| Nov 12 2024 | 2,472.00 | -56.00 | -2.22% | 2,512.00 | 2,534.00 | 2,458.00 | 478,371 |
| Nov 11 2024 | 2,528.00 | 13.00 | 0.52% | 2,516.00 | 2,545.00 | 2,516.00 | 163,131 |
| Nov 08 2024 | 2,515.00 | -6.00 | -0.24% | 2,528.00 | 2,532.00 | 2,498.00 | 231,187 |
| Nov 07 2024 | 2,521.00 | -3.00 | -0.12% | 2,538.00 | 2,539.00 | 2,497.00 | 512,974 |
| Nov 06 2024 | 2,524.00 | -19.00 | -0.75% | 2,550.00 | 2,595.00 | 2,521.00 | 348,157 |
| Nov 05 2024 | 2,543.00 | -10.00 | -0.39% | 2,545.00 | 2,561.00 | 2,527.00 | 466,742 |
| Nov 04 2024 | 2,553.00 | -10.00 | -0.39% | 2,555.00 | 2,579.00 | 2,551.00 | 328,360 |
| Nov 01 2024 | 2,563.00 | -1.00 | -0.04% | 2,558.00 | 2,579.00 | 2,550.00 | 238,758 |
| Oct 31 2024 | 2,564.00 | -32.00 | -1.23% | 2,571.00 | 2,574.00 | 2,541.00 | 323,064 |
| Oct 30 2024 | 2,596.00 | 25.00 | 0.97% | 2,591.00 | 2,657.00 | 2,575.00 | 682,732 |
| Oct 29 2024 | 2,571.00 | -22.00 | -0.85% | 2,599.00 | 2,602.00 | 2,518.00 | 1,388,775 |
| Oct 28 2024 | 2,593.00 | 21.00 | 0.82% | 2,578.00 | 2,600.00 | 2,573.00 | 259,858 |
| Oct 25 2024 | 2,572.00 | -38.00 | -1.46% | 2,605.00 | 2,622.00 | 2,572.00 | 513,256 |
| Oct 24 2024 | 2,610.00 | -16.00 | -0.61% | 2,630.00 | 2,634.00 | 2,608.00 | 523,100 |
| Oct 23 2024 | 2,626.00 | -19.00 | -0.72% | 2,640.00 | 2,643.00 | 2,603.00 | 645,167 |
| Oct 22 2024 | 2,645.00 | -53.00 | -1.96% | 2,677.00 | 2,678.00 | 2,617.00 | 734,312 |
| Oct 21 2024 | 2,698.00 | -48.00 | -1.75% | 2,745.00 | 2,748.00 | 2,698.00 | 203,065 |
| Oct 18 2024 | 2,746.00 | -10.00 | -0.36% | 2,748.00 | 2,756.00 | 2,740.00 | 274,938 |
| Oct 17 2024 | 2,756.00 | 42.00 | 1.55% | 2,724.00 | 2,756.00 | 2,706.00 | 721,106 |
| Oct 16 2024 | 2,714.00 | -62.00 | -2.23% | 2,743.00 | 2,744.00 | 2,654.00 | 510,845 |
| Oct 15 2024 | 2,776.00 | 29.00 | 1.06% | 2,753.00 | 2,776.00 | 2,753.00 | 414,724 |
| Oct 14 2024 | 2,747.00 | 8.00 | 0.29% | 2,738.00 | 2,747.00 | 2,727.00 | 242,598 |
| Oct 11 2024 | 2,739.00 | 3.00 | 0.11% | 2,747.00 | 2,747.00 | 2,722.00 | 260,151 |
| Oct 10 2024 | 2,736.00 | -10.00 | -0.36% | 2,735.00 | 2,761.00 | 2,724.00 | 955,613 |
| Oct 09 2024 | 2,746.00 | 10.00 | 0.37% | 2,749.00 | 2,753.00 | 2,724.00 | 254,126 |
| Oct 08 2024 | 2,736.00 | -31.00 | -1.12% | 2,756.00 | 2,759.00 | 2,731.00 | 874,739 |
| Oct 07 2024 | 2,767.00 | -37.00 | -1.32% | 2,824.00 | 2,824.00 | 2,763.00 | 614,764 |
| Oct 04 2024 | 2,804.00 | 1.00 | 0.04% | 2,796.00 | 2,819.00 | 2,781.00 | 413,139 |
| Oct 03 2024 | 2,803.00 | 5.00 | 0.18% | 2,804.00 | 2,819.00 | 2,792.00 | 299,020 |
| Oct 02 2024 | 2,798.00 | 16.00 | 0.58% | 2,770.00 | 2,798.00 | 2,756.00 | 406,193 |
| Oct 01 2024 | 2,782.00 | -2.00 | -0.07% | 2,790.00 | 2,792.00 | 2,749.00 | 422,646 |
| Sep 30 2024 | 2,784.00 | -24.00 | -0.85% | 2,803.00 | 2,812.00 | 2,783.00 | 465,976 |
| Sep 27 2024 | 2,808.00 | 8.00 | 0.29% | 2,810.00 | 2,810.00 | 2,789.00 | 355,700 |
| Sep 26 2024 | 2,800.00 | 14.00 | 0.50% | 2,799.00 | 2,811.00 | 2,777.00 | 438,775 |
| Sep 25 2024 | 2,786.00 | 2.00 | 0.07% | 2,760.00 | 2,811.00 | 2,759.00 | 331,995 |
| Sep 24 2024 | 2,784.00 | -37.00 | -1.31% | 2,846.00 | 2,846.00 | 2,777.00 | 754,715 |
| Sep 23 2024 | 2,821.00 | -4.00 | -0.14% | 2,820.00 | 2,847.00 | 2,799.00 | 948,872 |
| Sep 20 2024 | 2,825.00 | -68.00 | -2.35% | 2,878.00 | 2,897.00 | 2,805.00 | 1,462,509 |
| Sep 19 2024 | 2,893.00 | 22.00 | 0.77% | 2,898.00 | 2,898.00 | 2,857.00 | 550,575 |
| Sep 18 2024 | 2,871.00 | -8.00 | -0.28% | 2,872.00 | 2,883.00 | 2,841.00 | 983,127 |
| Sep 17 2024 | 2,879.00 | -11.00 | -0.38% | 2,919.00 | 2,921.00 | 2,879.00 | 674,067 |
| Sep 16 2024 | 2,890.00 | -7.00 | -0.24% | 2,896.00 | 2,903.00 | 2,884.00 | 419,224 |
| Sep 13 2024 | 2,897.00 | 22.00 | 0.77% | 2,881.00 | 2,900.00 | 2,870.00 | 597,726 |
