Archer-Daniels-Midland (ADM) Stock Chart & Stock Price History → The CHIPS Act Motherlode (From True Market Insiders) (Ad) Free ADM Stock Alerts $61.62 +0.03 (+0.05%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Archer-Daniels-Midland Stock Price Performance5 Day Performance-0.06%1 Month Performance-1.57%3 Month Performance+14.86%6 Month Performance-16.68%Year-To-Date Performance-14.68%1 Year Performance-15.85% Receive ADM Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Archer-Daniels-Midland and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyElon to Transform U.S. Economy? A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it. ADM Stock Chart for Sunday, May, 19, 2024 ADM Chart by TradingView Archer-Daniels-Midland Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$61.62$61.62$61.91$61.112.84 million shs$30.47 billion05/16/2024$60.07$61.62+2.59%$62.12$60.164.69 million shs$30.47 billion05/15/2024$61.66$60.07-2.59%$61.32$59.804.17 million shs$29.70 billion05/14/2024$62.59$61.66-1.49%$62.87$61.333.96 million shs$30.49 billion05/13/2024$62.98$62.59-0.62%$63.66$62.503.69 million shs$30.95 billion05/10/2024$62.44$62.98+0.86%$63.06$62.242.92 million shs$31.14 billion Get the Latest News and Ratings for ADM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Archer-Daniels-Midland and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$62.03$62.44+0.66%$62.67$61.974.13 million shs$30.87 billion05/08/2024$61.58$62.03+0.73%$62.48$61.064.02 million shs$30.67 billion05/07/2024$60.18$61.58+2.33%$61.63$60.744.17 million shs$30.45 billion05/06/2024$59.17$60.18+1.71%$60.24$58.934.19 million shs$29.76 billion05/03/2024$59.36$59.19-0.29%$59.68$58.863.27 million shs$29.27 billion05/02/2024$58.37$59.36+1.70%$59.45$58.263.75 million shs$29.78 billion05/01/2024$58.66$58.37-0.49%$59.77$58.245.21 million shs$29.29 billion04/30/2024$60.69$58.66-3.34%$60.78$57.366.73 million shs$29.43 billion04/29/2024$60.10$60.69+0.98%$60.79$60.212.98 million shs$30.45 billion04/26/2024$60.99$60.12-1.43%$61.00$60.082.71 million shs$30.17 billion04/25/2024$61.57$60.99-0.94%$61.94$60.612.73 million shs$30.60 billion04/24/2024$61.80$61.57-0.37%$61.81$60.423.71 million shs$30.89 billion04/23/2024$62.50$61.80-1.12%$62.29$61.513.20 million shs$31.01 billion04/22/2024$62.60$62.50-0.16%$62.96$61.563.10 million shs$31.36 billion04/19/2024$61.74$62.60+1.39%$62.91$61.617.99 million shs$31.41 billion04/18/2024$60.42$61.74+2.18%$61.88$60.313.07 million shs$30.98 billion04/17/2024$60.26$60.42+0.27%$61.11$60.222.40 million shs$30.32 billion04/16/2024$60.52$60.26-0.43%$60.72$59.883.03 million shs$30.24 billion04/15/2024$60.97$60.52-0.74%$61.58$60.173.13 million shs$30.37 billion04/12/2024$62.56$60.96-2.57%$62.50$60.813.41 million shs$31.08 billion04/11/2024$63.88$62.56-2.07%$64.04$62.393.41 million shs$31.90 billion04/10/2024$63.90$63.88-0.03%$64.06$63.093.70 million shs$32.57 billion04/09/2024$63.18$63.90+1.14%$64.09$63.204.07 million shs$32.58 billion04/08/2024$63.46$63.18-0.44%$63.95$63.163.11 million shs$32.21 billion04/05/2024$63.24$63.46+0.35%$63.63$62.973.35 million shs$32.36 billion04/04/2024$62.65$63.24+0.94%$63.68$62.923.97 million shs$32.24 billion04/03/2024$62.70$62.65-0.08%$62.90$61.974.09 million shs$31.94 billion04/02/2024$62.35$62.70+0.56%$63.28$62.333.74 million shs$31.97 billion04/01/2024$62.81$62.35-0.73%$63.34$62.263.31 million shs$31.79 billion03/29/2024$62.79$62.81+0.03%$63.42$62.634.12 million shs$32.02 billion03/28/2024$62.99$62.79-0.32%$63.42$62.634.12 million shs$32.01 billion03/27/2024$61.81$62.99+1.91%$63.17$62.084.08 million shs$32.12 billion03/26/2024$62.51$61.81-1.12%$62.61$61.713.90 million shs$31.51 billion03/25/2024$62.00$62.51+0.82%$63.08$62.014.29 million shs$31.87 billionElon’s New Device is About to Shock the World (Ad)Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.” Click here to see the details because there’s a lot of money at stake.03/22/2024$62.45$62.00-0.72%$63.09$61.604.43 million shs$31.61 billion03/21/2024$61.30$62.45+1.88%$62.99$61.486.05 million shs$31.84 billion03/20/2024$61.05$61.30+0.42%$61.77$60.895.10 million shs$31.25 billion03/19/2024$60.41$61.05+1.05%$61.23$60.166.67 million shs$31.12 billion03/18/2024$59.31$60.41+1.85%$61.10$59.107.27 million shs$30.80 billion03/15/2024$58.23$59.29+1.82%$59.78$57.7114.04 million shs$30.23 billion03/14/2024$58.33$58.23-0.17%$59.57$57.678.97 million shs$31.06 billion03/13/2024$57.06$58.33+2.23%$59.32$57.4514.40 million shs$31.11 billion03/12/2024$54.89$57.06+3.95%$58.46$56.6810.92 million shs$30.43 billion03/11/2024$54.81$54.89+0.15%$55.56$54.675.20 million shs$29.28 billion03/08/2024$54.24$54.81+1.05%$55.24$53.954.76 million shs$29.23 billion03/07/2024$54.15$54.24+0.17%$55.76$53.4111.25 million shs$28.93 billion03/06/2024$53.46$54.15+1.29%$54.39$53.613.47 million shs$28.88 billion03/05/2024$53.23$53.46+0.43%$53.73$52.893.97 million shs$28.51 billion03/04/2024$54.24$53.23-1.86%$54.37$52.934.71 million shs$28.39 billion03/01/2024$53.07$54.23+2.19%$54.74$53.558.08 million shs$28.93 billion02/29/2024$53.02$53.07+0.09%$53.88$52.804.94 million shs$28.31 billion02/28/2024$52.77$53.02+0.47%$53.48$52.663.03 million shs$28.28 billion02/27/2024$53.16$52.77-0.73%$53.78$52.713.78 million shs$28.15 billion02/26/2024$53.45$53.16-0.54%$53.60$53.033.04 million shs$28.35 billion02/23/2024$53.70$53.46-0.45%$53.92$53.023.11 million shs$28.51 billion02/22/2024$53.89$53.70-0.35%$53.91$52.956.51 million shs$28.64 billion02/21/2024$53.41$53.89+0.91%$53.93$53.103.14 million shs$28.74 billion02/20/2024$53.65$53.41-0.46%$53.85$52.744.46 million shs$28.49 billion02/19/2024$53.65$53.65$54.52$53.363.30 million shs$28.62 billion Related Companies: NTR Stock Price Chart CCEP Stock Price Chart CHD Stock Price Chart IFF Stock Price Chart ABEV Stock Price Chart SYY Stock Price Chart BF.B Stock Price Chart TSN Stock Price Chart KVUE Stock Price Chart CELH Stock Price Chart Receive ADM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Archer-Daniels-Midland and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ADM) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersBuy this small stock before coming AI Tidal WaveChaikin AnalyticsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingDems have chosen Biden replacement?Paradigm PressForget Bitcoin: This $8 Stock Is the Next Big ThingBehind the MarketsShocking $16T Elon Musk Crypto LeakCrypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersA letter is coming from the "Bureau of the Fiscal Service".Stansberry ResearchHow Biden has already won 2024Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Archer-Daniels-Midland Company Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.