ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Archer Daniels Midland Company

Archer Daniels Midland Company (ADM)

47.18
-0.07
(-0.15%)
Closed March 15 3:00PM
47.30
0.12
(0.25%)
After Hours: 6:24PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.83-1.7244961562448.1352.3646.75469094048.85185334CS
41.372.9827999129145.9352.3645.269415648947.6117429CS
12-2.09-4.2316258351949.3952.5444.92384001148.67380031CS
26-13.52-22.229529759960.8262.6144.92335278451.96041084CS
52-11.09-18.992978249758.3966.0844.92349145156.84354978CS
156-36.7-43.69047619058498.8844.92346908270.29018035CS
26016.252.090032154331.198.8828.92317824464.85602284CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
174199200047.18-0.07-0.1546.9647.50546.392920673
174190560047.250.170.364748.1246.753557897
174181920047.08-1.56-3.2148.348.346.844060562
174173280048.64-1.97-3.8950.7751.0348.54958137
174164640050.611.172.3749.8752.3649.876449937
174139080049.441.382.8748.1350.2747.8854359535
174130440048.062.264.9345.8548.3645.84409954
174121800045.8-0.02-0.0445.8546.33645.313264571
174113160045.82-0.76-1.6346.346.82545.713634028
174104520046.58-0.62-1.3147.247.6546.333365639
174078600047.20.611.3146.9647.4646.776676000
174069960046.59-0.39-0.8346.7347.2546.513405830
174061320046.98-1.78-3.6548.5148.6446.953898783
174052680048.760.360.7448.3249.0848.11013985405
174044040048.40.210.4448.1849.1547.615040862
174018120048.191.643.5246.7448.4846.55483768
174009480046.550.511.1146.0246.645.822700817
174000840046.040.130.2845.8346.5145.743163006
173992200045.91-0.19-0.4145.764645.2693089789
173957640046.10.390.8545.9346.2645.763379212
173949000045.710.491.0845.1147.1444.925763989
173940360045.22-1.22-2.6345.3646.2845.143443421
173931720046.440.350.7645.9146.55545.62933958
173923080046.090.330.7245.6446.1845.364383315
173897160045.760.210.4645.6746.345.364288921
173888520045.55-0.9-1.9446.847.1345.015401451
173879880046.45-1.04-2.1947.4947.5145.147418308
173871240047.49-2.53-5.0648.7848.7847.467219178
173862600050.02-1.21-2.3650.8851.0249.984364341
173836680051.23-0.44-0.8551.551.7350.846847989
173828040051.670.010.0251.845251.382386542
173819400051.661.072.1250.4552.1150.42533467846
173810760050.59-1.58-3.0352.0752.350.542438170
173802120052.171.663.2951.4152.3451.223419677
173776200050.51-0.01-0.0250.6350.9350.222719746
173767560050.5200.0050.5250.5250.520
173758920050.52-0.7-1.3750.9550.9550.312985714
173750280051.22-0.07-0.1451.0251.7450.9652957408
173715720051.290.280.5550.9651.64950.963212335
173707080051.01-0.13-0.2551.0451.17550.362049494
173698440051.14-0.05-0.1051.575251.092773090
173689800051.19-0.93-1.7851.9252.03950.783064569
173681160052.121.032.0251.4652.5451.14101831
173655240051.091.252.5149.8951.5249.894408455
173637960049.840.410.8348.9450.0848.43409314
173629320049.43-0.2-0.4049.9550.4549.392108346
173620680049.63-0.42-0.8450.59551.0449.532267805
173594760050.05-0.17-0.3450.1850.4549.871945096
173586120050.22-0.3-0.5951.0851.1750.161929618
173568840050.520.450.9049.9950.649.8852120146
173560200050.07-0.51-1.0150.3550.489449.57532669678
173534280050.58-0.03-0.0650.4751.1950.451489817
173525640050.61-0.02-0.0450.3550.8950.281627617
173507784050.630.220.4450.4150.749.981434647
173499720050.41-0.08-0.165050.5349.62562580219
173473800050.491.112.2549.5650.96549.5211472571
173465160049.38-0.47-0.9450.320450.3549.353097135
173456520049.85-1.64-3.1951.18551.5449.833674472
173447880051.49-0.2-0.3951.56552.12551.242317749
173439240051.69-0.71-1.3552.20552.7751.622392033

Your Recent History

Delayed Upgrade Clock