Archer Daniels Midland Co Historical Data - ADM | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Archer Daniels Midland Co (ADM)

58.44

0.90

(1.56%)

Closed May 12 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.99	5.39224526601	55.45	58.49	54.61	2225	56.56873	DE
4	0.13	0.222946321386	58.31	59.06	53.67	2542	56.6569837	DE
12	8.24	16.4143426295	50.2	59.71	47.8	3882	53.81650217	DE
26	-9.36	-13.8053097345	67.8	70	46.8	5398	53.49385364	DE
52	-9.76	-14.3108504399	68.2	79.2	46.8	3030	55.39858177	DE
156	3.5	6.37058609392	54.94	99.57	46.8	1448	61.36099765	DE
260	20.925	55.7776889244	37.515	99.57	27.41	1106	57.97350915	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1712953620	57.26	-1.53	-2.60	58.31	58.85	57.26	3872
1712867220	58.79	-0.71	-1.19	59.56	59.71	58.32	2482
1712780760	59.5	0.84	1.43	59	59.51	58.58	1391
1712694360	58.66	-0.03	-0.05	58.32	58.83	58.01	2788
1712607960	58.69	0.22	0.38	58.74	58.91	58.24	3767
1712348820	58.47	0.27	0.46	58.49	58.7	58.23	1755
1712262360	58.2	0.4	0.69	58	58.66	57.66	3191
1712175960	57.8	-0.27	-0.46	58.32	58.41	57.28	1657
1712089560	58.07	-0.13	-0.22	58.32	58.86	57.7	5170
1711661160	58.2	0	0.00	58	58.6	57.6	3686
1711574820	58.2	1	1.75	57.4	58.4	57.2	4548
1711488360	57.2	-0.2	-0.35	57.6	58	57	3328
1711401960	57.4	0.4	0.70	57.4	58	57	3404
1711142760	57	-0.4	-0.70	57.8	58.2	57	2239
1711056360	57.4	1.2	2.14	56.2	58.2	56	5234
1710969960	56.2	0.2	0.36	56.2	56.6	56	2463
1710883560	56	0.4	0.72	55.6	56.4	55.4	3689
1710797160	55.6	1.2	2.21	54.4	56.2	54.4	6688
1710537960	54.4	1	1.87	53.6	54.8	53.2	6539
1710451620	53.4	-0.2	-0.37	53.8	54.4	53	5369
1710365160	53.6	1	1.90	52.6	54.2	52.2	8653
1710278760	52.6	2.2	4.37	50.8	53.2	49.7	19578
1710192420	50.4	0.5	1.00	50.4	50.6	48	6078
1709933160	49.9	0.9	1.84	49.4	50.4	49.2	3196
1709846760	49	-0.6	-1.21	49.7	50.6	49	4840
1709760360	49.6	0.3	0.61	49.4	49.7	49.1	6725
1709673960	49.3	0.3	0.61	49.1	49.5	48.8	2287
1709587560	49	-1.2	-2.39	50.2	50.6	48.8	6957
1709328360	50.2	1.2	2.45	49.2	50.8	47.8	6517
1709241960	49	0.1	0.20	48.9	49.4	48.7	3520
1709155560	48.9	0.3	0.62	48.8	49.3	48.6	6508
1709069220	48.6	-0.5	-1.02	48.9	49.6	48.6	4235
1708982760	49.1	-0.5	-1.01	49.5	49.5	48.9	5476
1708723560	49.6	0.1	0.20	49.5	49.8	49	3729
1708637220	49.5	-0.2	-0.40	49.9	49.9	49	3687
1708550820	49.7	0.4	0.81	49.5	49.8	49.1	2076
1708464420	49.3	-1.5	-2.95	50.6	50.8	48.8	4437
1708377960	50.8	1	2.01	50	51.2	49.6	2600
1708118760	49.8	-0.6	-1.19	50.2	50.6	49.5	2468
1708032420	50.4	0.7	1.41	49.7	50.8	49.3	4171
1707946020	49.7	0.6	1.22	49	49.7	49	4090
1707859560	49.1	-0.9	-1.80	49.8	50.6	49.1	2991
1707773220	50	0.7	1.42	49.2	50	49.1	5140

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