Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2,692.00 | -72.00 | -2.60% | 2,741.00 | 2,756.00 | 2,682.00 | 383,724 |
| Apr 24 2024 | 2,764.00 | -35.00 | -1.25% | 2,795.00 | 2,795.00 | 2,764.00 | 492,280 |
| Apr 23 2024 | 2,799.00 | 20.00 | 0.72% | 2,793.00 | 2,805.00 | 2,738.00 | 903,854 |
| Apr 22 2024 | 2,779.00 | 44.00 | 1.61% | 2,763.00 | 2,792.00 | 2,753.00 | 291,759 |
| Apr 19 2024 | 2,735.00 | 25.00 | 0.92% | 2,706.00 | 2,737.00 | 2,688.00 | 369,238 |
| Apr 18 2024 | 2,710.00 | 21.00 | 0.78% | 2,706.00 | 2,736.00 | 2,678.00 | 310,348 |
| Apr 17 2024 | 2,689.00 | -3.00 | -0.11% | 2,678.00 | 2,720.00 | 2,672.00 | 623,209 |
| Apr 16 2024 | 2,692.00 | -19.00 | -0.70% | 2,712.00 | 2,733.00 | 2,675.00 | 528,319 |
| Apr 15 2024 | 2,711.00 | 40.00 | 1.50% | 2,675.00 | 2,714.00 | 2,669.00 | 350,351 |
| Apr 12 2024 | 2,671.00 | 2.00 | 0.07% | 2,674.00 | 2,700.00 | 2,666.00 | 378,967 |
| Apr 11 2024 | 2,669.00 | -3.00 | -0.11% | 2,656.00 | 2,683.00 | 2,629.00 | 591,905 |
| Apr 10 2024 | 2,672.00 | 17.00 | 0.64% | 2,660.00 | 2,689.00 | 2,657.00 | 673,396 |
| Apr 09 2024 | 2,655.00 | -3.00 | -0.11% | 2,650.00 | 2,666.00 | 2,638.00 | 498,747 |
| Apr 08 2024 | 2,658.00 | -2.00 | -0.08% | 2,655.00 | 2,677.00 | 2,627.00 | 336,795 |
| Apr 05 2024 | 2,660.00 | 23.00 | 0.87% | 2,645.00 | 2,672.00 | 2,605.00 | 594,077 |
| Apr 04 2024 | 2,637.00 | -57.00 | -2.12% | 2,694.00 | 2,705.00 | 2,631.00 | 1,284,435 |
| Apr 03 2024 | 2,694.00 | -84.00 | -3.02% | 2,771.00 | 2,782.00 | 2,694.00 | 829,593 |
| Apr 02 2024 | 2,778.00 | -59.00 | -2.08% | 2,835.00 | 2,853.00 | 2,778.00 | 470,116 |
| Mar 28 2024 | 2,837.00 | 8.00 | 0.28% | 2,837.00 | 2,849.00 | 2,817.00 | 362,742 |
| Mar 27 2024 | 2,829.00 | -1.00 | -0.04% | 2,841.00 | 2,844.00 | 2,793.00 | 258,984 |
| Mar 26 2024 | 2,830.00 | 0.00 | 0.00% | 2,824.00 | 2,844.00 | 2,795.00 | 450,506 |
| Mar 25 2024 | 2,830.00 | 12.00 | 0.43% | 2,821.00 | 2,850.00 | 2,801.00 | 366,918 |
| Mar 22 2024 | 2,818.00 | -15.00 | -0.53% | 2,861.00 | 2,870.00 | 2,807.00 | 382,435 |
| Mar 21 2024 | 2,833.00 | 24.00 | 0.85% | 2,835.00 | 2,857.00 | 2,796.00 | 400,406 |
| Mar 20 2024 | 2,809.00 | 38.00 | 1.37% | 2,770.00 | 2,811.00 | 2,768.00 | 474,223 |
| Mar 19 2024 | 2,771.00 | 8.00 | 0.29% | 2,781.00 | 2,788.00 | 2,760.00 | 460,222 |
| Mar 18 2024 | 2,763.00 | 29.00 | 1.06% | 2,735.00 | 2,775.00 | 2,709.00 | 948,612 |
| Mar 15 2024 | 2,734.00 | 51.00 | 1.90% | 2,746.00 | 2,771.00 | 2,713.00 | 1,898,599 |
| Mar 14 2024 | 2,683.00 | 33.00 | 1.25% | 2,657.00 | 2,690.00 | 2,637.00 | 817,216 |
| Mar 13 2024 | 2,650.00 | -83.00 | -3.04% | 2,731.00 | 2,758.00 | 2,650.00 | 1,328,654 |
| Mar 12 2024 | 2,733.00 | 35.00 | 1.30% | 2,712.00 | 2,743.00 | 2,668.00 | 902,564 |
| Mar 11 2024 | 2,698.00 | 125.00 | 4.86% | 2,567.00 | 2,698.00 | 2,566.00 | 581,471 |
| Mar 08 2024 | 2,573.00 | -39.00 | -1.49% | 2,609.00 | 2,609.00 | 2,544.00 | 549,552 |
| Mar 07 2024 | 2,612.00 | -52.00 | -1.95% | 2,637.00 | 2,700.00 | 2,591.00 | 909,509 |
| Mar 06 2024 | 2,664.00 | -17.00 | -0.63% | 2,684.00 | 2,686.00 | 2,647.00 | 598,490 |
| Mar 05 2024 | 2,681.00 | 31.00 | 1.17% | 2,644.00 | 2,683.00 | 2,644.00 | 381,387 |
| Mar 04 2024 | 2,650.00 | -28.00 | -1.05% | 2,664.00 | 2,678.00 | 2,618.00 | 530,770 |
| Mar 01 2024 | 2,678.00 | 12.00 | 0.45% | 2,684.00 | 2,690.00 | 2,644.00 | 840,213 |
| Feb 29 2024 | 2,666.00 | 67.00 | 2.58% | 2,609.00 | 2,687.00 | 2,607.00 | 1,409,102 |
| Feb 28 2024 | 2,599.00 | 22.00 | 0.85% | 2,591.00 | 2,707.00 | 2,554.00 | 1,189,967 |
| Feb 27 2024 | 2,577.00 | -3.00 | -0.12% | 2,580.00 | 2,591.00 | 2,553.00 | 419,927 |
| Feb 26 2024 | 2,580.00 | 47.00 | 1.86% | 2,533.00 | 2,580.00 | 2,525.00 | 609,090 |
| Feb 23 2024 | 2,533.00 | -36.00 | -1.40% | 2,555.00 | 2,577.00 | 2,516.00 | 800,749 |
| Feb 22 2024 | 2,569.00 | -7.00 | -0.27% | 2,578.00 | 2,596.00 | 2,569.00 | 530,989 |
| Feb 21 2024 | 2,576.00 | -7.00 | -0.27% | 2,581.00 | 2,588.00 | 2,560.00 | 320,086 |
| Feb 20 2024 | 2,583.00 | 16.00 | 0.62% | 2,564.00 | 2,604.00 | 2,562.00 | 1,532,699 |
| Feb 19 2024 | 2,567.00 | -22.00 | -0.85% | 2,580.00 | 2,589.00 | 2,535.00 | 507,276 |
| Feb 16 2024 | 2,589.00 | 8.00 | 0.31% | 2,575.00 | 2,595.00 | 2,565.00 | 345,328 |
| Feb 15 2024 | 2,581.00 | 33.00 | 1.30% | 2,581.00 | 2,600.00 | 2,568.00 | 341,456 |
| Feb 14 2024 | 2,548.00 | 14.00 | 0.55% | 2,543.00 | 2,556.00 | 2,534.00 | 660,953 |
| Feb 13 2024 | 2,534.00 | -13.00 | -0.51% | 2,510.00 | 2,553.00 | 2,510.00 | 401,952 |
| Feb 12 2024 | 2,547.00 | 13.00 | 0.51% | 2,550.00 | 2,563.00 | 2,526.00 | 644,400 |
| Feb 09 2024 | 2,534.00 | 3.00 | 0.12% | 2,523.00 | 2,534.00 | 2,513.00 | 602,717 |
| Feb 08 2024 | 2,531.00 | 42.00 | 1.69% | 2,499.00 | 2,567.00 | 2,493.00 | 786,718 |
| Feb 07 2024 | 2,489.00 | 1.00 | 0.04% | 2,482.00 | 2,502.00 | 2,476.00 | 855,288 |
| Feb 06 2024 | 2,488.00 | -14.00 | -0.56% | 2,509.00 | 2,523.00 | 2,487.00 | 681,142 |
| Feb 05 2024 | 2,502.00 | 28.00 | 1.13% | 2,488.00 | 2,515.00 | 2,483.00 | 580,675 |
| Feb 02 2024 | 2,474.00 | -25.00 | -1.00% | 2,509.00 | 2,521.00 | 2,474.00 | 498,243 |
| Feb 01 2024 | 2,499.00 | -16.00 | -0.64% | 2,508.00 | 2,524.00 | 2,497.00 | 405,887 |
| Jan 31 2024 | 2,515.00 | 15.00 | 0.60% | 2,505.00 | 2,535.00 | 2,498.00 | 525,747 |
| Jan 30 2024 | 2,500.00 | 10.00 | 0.40% | 2,495.00 | 2,515.00 | 2,488.00 | 369,655 |
| Jan 29 2024 | 2,490.00 | -27.00 | -1.07% | 2,517.00 | 2,517.00 | 2,486.00 | 347,472 |
