Archer Daniels Midland Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	62.890	62.890	62.270	62.270	54.347	228
2021-12-02	61.820	62.820	61.820	62.820	54.827	49
2021-12-01	63.500	63.990	63.150	63.150	55.115	280
2021-11-30	63.359	63.359	62.382	62.840	54.845	877
2021-11-29	65.090	65.267	64.580	65.267	56.963	518
2021-11-26	65.360	65.360	63.860	64.510	56.302	776
2021-11-24	66.435	66.507	66.435	66.507	58.045	2,636
2021-11-23	66.820	66.850	66.432	66.850	58.344	136
2021-11-22	65.210	66.780	65.210	66.780	58.283	189
2021-11-19	66.600	66.600	65.760	65.850	57.472	110
2021-11-18	65.220	66.639	65.220	66.639	58.160	1,040
2021-11-17	66.400	66.400	65.606	65.606	57.259	16,235
2021-11-16	66.730	66.800	66.400	66.690	58.205	725
2021-11-15	66.428	66.938	66.360	66.938	58.098	215
2021-11-12	66.170	66.260	65.226	65.226	56.612	353
2021-11-11	65.429	66.050	65.429	66.040	57.319	1,393
2021-11-10	64.490	65.260	64.490	65.200	56.590	104
2021-11-09	63.540	63.900	63.540	63.870	55.435	94
2021-11-08	64.830	64.944	63.690	63.690	55.279	48,823
2021-11-05	64.690	64.690	64.002	64.256	55.770	1,012
2021-11-04	64.902	65.060	64.100	64.100	55.635	268
2021-11-03	62.780	64.632	62.690	64.632	56.097	219
2021-11-02	63.620	63.620	63.200	63.472	55.090	726
2021-11-01	64.510	64.510	63.660	63.806	55.380	63,128
2021-10-29	64.620	64.750	64.520	64.750	56.199	62
2021-10-28	64.650	64.901	64.102	64.102	55.637	276
2021-10-27	65.360	65.800	64.792	64.900	56.329	519
2021-10-26	66.600	66.600	65.430	65.520	56.867	1,984
2021-10-25	66.240	66.740	66.240	66.563	57.773	150
2021-10-22	65.195	65.920	65.195	65.920	57.215	656
2021-10-21	64.750	65.070	64.385	64.560	56.034	430

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.