Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ADM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 61.67 | -0.96 | -1.53% | 63.07 | 63.07 | 61.32 | 3,959,786 |
| May 13 2024 | 62.63 | -0.35 | -0.56% | 63.11 | 63.69 | 62.50 | 3,690,455 |
| May 10 2024 | 62.98 | 0.54 | 0.86% | 62.64 | 63.055 | 62.24 | 2,923,990 |
| May 09 2024 | 62.44 | 0.41 | 0.66% | 62.21 | 62.67 | 61.97 | 4,173,122 |
| May 08 2024 | 62.03 | 0.44 | 0.71% | 61.25 | 62.48 | 61.06 | 4,275,502 |
| May 07 2024 | 61.59 | 1.40 | 2.33% | 60.80 | 61.63 | 60.72 | 4,171,162 |
| May 06 2024 | 60.19 | 1.02 | 1.72% | 59.44 | 60.245 | 58.92 | 4,187,553 |
| May 03 2024 | 59.17 | -0.18 | -0.30% | 59.31 | 59.68 | 58.86 | 3,273,848 |
| May 02 2024 | 59.35 | 0.98 | 1.68% | 58.69 | 59.46 | 58.26 | 3,745,148 |
| May 01 2024 | 58.37 | -0.29 | -0.49% | 58.82 | 59.77 | 58.24 | 5,208,353 |
| Apr 30 2024 | 58.66 | -2.03 | -3.34% | 61.00 | 61.00 | 57.358 | 6,730,656 |
| Apr 29 2024 | 60.69 | 0.59 | 0.98% | 60.31 | 60.785 | 60.21 | 2,981,583 |
| Apr 26 2024 | 60.10 | -0.90 | -1.48% | 60.97 | 61.00 | 60.08 | 2,708,564 |
| Apr 25 2024 | 61.00 | -0.56 | -0.91% | 61.898 | 61.94 | 60.61 | 2,672,046 |
| Apr 24 2024 | 61.56 | -0.23 | -0.37% | 61.19 | 61.81 | 60.42 | 3,708,000 |
| Apr 23 2024 | 61.79 | -0.71 | -1.14% | 62.36 | 62.36 | 61.51 | 3,195,238 |
| Apr 22 2024 | 62.50 | -0.10 | -0.16% | 62.60 | 62.96 | 61.56 | 3,169,561 |
| Apr 19 2024 | 62.60 | 0.88 | 1.43% | 61.85 | 62.91 | 61.61 | 7,987,189 |
| Apr 18 2024 | 61.72 | 1.30 | 2.15% | 60.51 | 61.88 | 60.31 | 3,066,947 |
| Apr 17 2024 | 60.42 | 0.15 | 0.25% | 60.36 | 61.11 | 60.22 | 2,400,418 |
| Apr 16 2024 | 60.27 | -0.25 | -0.41% | 60.37 | 60.505 | 59.88 | 2,912,445 |
| Apr 15 2024 | 60.52 | -0.45 | -0.74% | 61.30 | 61.58 | 60.17 | 3,153,510 |
| Apr 12 2024 | 60.97 | -1.60 | -2.56% | 62.25 | 62.50 | 60.8075 | 3,412,889 |
| Apr 11 2024 | 62.57 | -1.32 | -2.07% | 63.97 | 64.10 | 62.385 | 3,407,634 |
| Apr 10 2024 | 63.89 | -0.01 | -0.02% | 63.81 | 64.07 | 63.0873 | 3,592,467 |
| Apr 09 2024 | 63.90 | 0.72 | 1.14% | 63.20 | 64.09 | 63.20 | 4,067,561 |
| Apr 08 2024 | 63.18 | -0.28 | -0.44% | 63.61 | 63.945 | 63.16 | 3,108,146 |
| Apr 05 2024 | 63.46 | 0.22 | 0.35% | 63.01 | 63.625 | 63.01 | 3,287,232 |
| Apr 04 2024 | 63.24 | 0.59 | 0.94% | 63.25 | 63.68 | 62.915 | 3,967,868 |
| Apr 03 2024 | 62.65 | -0.05 | -0.08% | 62.50 | 62.90 | 61.9701 | 4,097,483 |
| Apr 02 2024 | 62.70 | 0.35 | 0.56% | 63.00 | 63.275 | 62.33 | 3,468,426 |
| Apr 01 2024 | 62.35 | -0.46 | -0.73% | 63.10 | 63.3385 | 62.26 | 3,307,682 |
| Mar 28 2024 | 62.81 | -0.18 | -0.29% | 63.09 | 63.42 | 62.63 | 4,120,284 |
| Mar 27 2024 | 62.99 | 1.17 | 1.89% | 62.11 | 63.17 | 62.08 | 4,082,773 |
| Mar 26 2024 | 61.82 | -0.69 | -1.10% | 62.61 | 62.61 | 61.711 | 3,902,493 |
| Mar 25 2024 | 62.51 | 0.51 | 0.82% | 62.00 | 63.0799 | 62.00 | 4,291,113 |
| Mar 22 2024 | 62.00 | -0.47 | -0.75% | 63.00 | 63.09 | 61.60 | 4,434,150 |
| Mar 21 2024 | 62.47 | 1.16 | 1.89% | 61.51 | 62.985 | 61.47 | 6,040,960 |
| Mar 20 2024 | 61.31 | 0.28 | 0.46% | 61.03 | 61.77 | 60.89 | 5,097,403 |
| Mar 19 2024 | 61.03 | 0.62 | 1.03% | 60.16 | 61.23 | 60.16 | 6,668,831 |
| Mar 18 2024 | 60.41 | 1.10 | 1.85% | 59.10 | 61.10 | 59.10 | 7,266,264 |
| Mar 15 2024 | 59.31 | 1.10 | 1.89% | 57.77 | 59.78 | 57.705 | 13,882,691 |
| Mar 14 2024 | 58.21 | -0.06 | -0.10% | 58.39 | 59.59 | 57.67 | 8,970,187 |
| Mar 13 2024 | 58.27 | 1.20 | 2.10% | 57.62 | 59.32 | 57.45 | 14,414,132 |
| Mar 12 2024 | 57.07 | 2.16 | 3.93% | 57.12 | 58.46 | 56.68 | 10,923,448 |
| Mar 11 2024 | 54.91 | 0.10 | 0.18% | 54.69 | 55.56 | 54.6701 | 5,205,677 |
| Mar 08 2024 | 54.81 | 0.56 | 1.03% | 54.21 | 55.24 | 53.95 | 4,756,824 |
| Mar 07 2024 | 54.25 | 0.10 | 0.18% | 54.38 | 55.83 | 53.40 | 11,251,205 |
| Mar 06 2024 | 54.15 | 0.69 | 1.29% | 53.76 | 54.39 | 53.61 | 3,472,643 |
| Mar 05 2024 | 53.46 | 0.24 | 0.45% | 52.96 | 53.73 | 52.89 | 4,347,364 |
| Mar 04 2024 | 53.22 | -1.02 | -1.88% | 54.33 | 54.39 | 52.92 | 4,702,850 |
| Mar 01 2024 | 54.24 | 1.13 | 2.13% | 54.80 | 54.80 | 53.55 | 8,079,985 |
| Feb 29 2024 | 53.11 | 0.10 | 0.19% | 53.54 | 53.88 | 52.80 | 4,938,351 |
| Feb 28 2024 | 53.01 | 0.22 | 0.42% | 52.80 | 53.48 | 52.65 | 3,026,813 |
| Feb 27 2024 | 52.79 | -0.38 | -0.71% | 53.42 | 53.78 | 52.70 | 3,782,936 |
| Feb 26 2024 | 53.17 | -0.28 | -0.52% | 53.57 | 53.60 | 53.03 | 3,049,354 |
| Feb 23 2024 | 53.45 | -0.25 | -0.47% | 53.50 | 53.92 | 53.00 | 3,105,883 |
| Feb 22 2024 | 53.70 | -0.20 | -0.37% | 53.58 | 53.91 | 52.95 | 6,513,879 |
| Feb 21 2024 | 53.90 | 0.50 | 0.94% | 53.30 | 53.93 | 53.095 | 3,141,437 |
| Feb 20 2024 | 53.40 | -0.25 | -0.47% | 53.52 | 53.85 | 52.74 | 4,459,545 |
| Feb 16 2024 | 53.65 | -0.66 | -1.22% | 54.33 | 54.52 | 53.36 | 3,302,113 |
| Feb 15 2024 | 54.31 | 1.04 | 1.95% | 53.30 | 54.73 | 53.25 | 3,826,085 |
