Archer-Daniels-Midland Company (0JQQ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:00PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 61.20 | 61.20 | 60.11 | 60.37 | 60.37 | 1,824 |
| 25 Apr 2024 | 61.86 | 61.88 | 60.65 | 61.04 | 61.04 | 1,601 |
| 24 Apr 2024 | 60.89 | 61.75 | 60.40 | 61.56 | 61.56 | 2,348 |
| 23 Apr 2024 | 62.59 | 62.59 | 61.43 | 61.61 | 61.61 | 2,483 |
| 22 Apr 2024 | 62.68 | 62.92 | 61.62 | 62.78 | 62.78 | 3,148 |
| 19 Apr 2024 | 61.90 | 62.71 | 61.64 | 62.55 | 62.55 | 3,551 |
| 18 Apr 2024 | 60.71 | 61.43 | 60.41 | 61.40 | 61.40 | 3,318 |
| 17 Apr 2024 | 60.68 | 61.11 | 60.22 | 60.60 | 60.60 | 3,245 |
| 16 Apr 2024 | 60.46 | 60.70 | 59.94 | 60.22 | 60.22 | 1,875 |
| 15 Apr 2024 | 61.42 | 61.57 | 60.26 | 60.46 | 60.46 | 4,881 |
| 12 Apr 2024 | 62.22 | 62.46 | 60.99 | 61.21 | 61.21 | 10,146 |
| 11 Apr 2024 | 64.15 | 64.15 | 62.40 | 63.03 | 63.03 | 5,259 |
| 10 Apr 2024 | 63.49 | 63.84 | 63.10 | 63.63 | 63.63 | 2,636 |
| 09 Apr 2024 | 63.25 | 64.05 | 63.20 | 63.74 | 63.74 | 3,538 |
| 08 Apr 2024 | 63.73 | 63.92 | 63.48 | 63.61 | 63.61 | 3,885 |
| 05 Apr 2024 | 63.06 | 63.58 | 62.95 | 63.33 | 63.33 | 4,917 |
| 04 Apr 2024 | 63.31 | 63.62 | 62.99 | 63.44 | 63.44 | 6,842 |
| 03 Apr 2024 | 62.57 | 62.88 | 61.97 | 62.53 | 62.53 | 37,771 |
| 02 Apr 2024 | 62.47 | 63.26 | 62.34 | 62.81 | 62.81 | 21,585 |
| 28 Mar 2024 | 62.93 | 63.40 | 62.66 | 63.03 | 63.03 | 6,592 |
| 27 Mar 2024 | 62.13 | 63.17 | 62.08 | 63.14 | 63.14 | 5,455 |
| 26 Mar 2024 | 62.46 | 62.53 | 61.81 | 61.89 | 61.89 | 1,693 |
| 25 Mar 2024 | 62.27 | 63.02 | 62.05 | 62.27 | 62.27 | 3,169 |
| 22 Mar 2024 | 62.90 | 63.04 | 61.63 | 61.83 | 61.83 | 22,956 |
| 21 Mar 2024 | 61.58 | 62.81 | 61.47 | 62.64 | 62.64 | 4,109 |
| 20 Mar 2024 | 60.99 | 61.69 | 60.89 | 61.47 | 61.47 | 4,082 |
| 19 Mar 2024 | 60.17 | 61.10 | 60.17 | 61.05 | 61.05 | 4,316 |
| 18 Mar 2024 | 59.23 | 61.05 | 59.10 | 60.59 | 60.59 | 11,997 |
| 15 Mar 2024 | 58.24 | 59.54 | 57.73 | 59.22 | 59.22 | 6,962 |
| 14 Mar 2024 | 58.46 | 59.55 | 57.85 | 58.12 | 58.12 | 6,045 |
| 13 Mar 2024 | 57.07 | 59.30 | 57.07 | 58.85 | 58.85 | 14,102 |
| 12 Mar 2024 | 57.41 | 58.41 | 56.77 | 57.24 | 57.24 | 15,283 |
| 11 Mar 2024 | 55.00 | 55.37 | 54.69 | 55.04 | 55.04 | 8,290 |
| 08 Mar 2024 | 54.33 | 55.22 | 54.17 | 54.61 | 54.61 | 2,365 |
| 07 Mar 2024 | 54.41 | 55.20 | 54.33 | 54.83 | 54.83 | 3,217 |
| 06 Mar 2024 | 53.84 | 54.31 | 53.65 | 54.00 | 54.00 | 2,002 |
| 05 Mar 2024 | 53.24 | 53.72 | 52.93 | 53.23 | 53.23 | 9,944 |
| 04 Mar 2024 | 54.30 | 54.37 | 52.94 | 53.04 | 53.04 | 6,365 |
| 01 Mar 2024 | 53.26 | 54.74 | 53.26 | 54.41 | 54.41 | 9,060 |
| 29 Feb 2024 | 53.44 | 53.83 | 52.83 | 53.10 | 53.10 | 12,130 |
| 28 Feb 2024 | 52.68 | 53.39 | 52.65 | 52.96 | 52.96 | 3,118 |
| 27 Feb 2024 | 53.42 | 53.75 | 52.99 | 53.08 | 53.08 | 2,820 |
| 26 Feb 2024 | 53.45 | 53.51 | 53.07 | 53.16 | 53.16 | 4,107 |
| 23 Feb 2024 | 53.49 | 53.85 | 53.09 | 53.76 | 53.76 | 3,121 |
| 22 Feb 2024 | 53.58 | 53.89 | 52.97 | 53.83 | 53.83 | 2,069 |
| 21 Feb 2024 | 53.46 | 53.79 | 53.30 | 53.65 | 53.65 | 4,061 |
| 20 Feb 2024 | 54.02 | 54.02 | 52.83 | 53.34 | 53.34 | 5,685 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 54.35 | 54.44 | 53.41 | 53.68 | 53.68 | 6,671 |
| 15 Feb 2024 | 53.40 | 54.62 | 53.26 | 54.55 | 54.55 | 4,259 |
| 14 Feb 2024 | 52.50 | 53.27 | 52.50 | 52.92 | 52.92 | 6,695 |
| 13 Feb 2024 | 53.58 | 54.13 | 52.92 | 52.94 | 52.94 | 6,935 |
| 12 Feb 2024 | 53.33 | 53.76 | 53.12 | 53.68 | 53.68 | 7,948 |
| 09 Feb 2024 | 52.61 | 53.19 | 52.37 | 53.08 | 53.08 | 2,835 |
| 08 Feb 2024 | 52.93 | 53.04 | 52.37 | 52.47 | 52.47 | 5,433 |
| 07 Feb 2024 | 52.71 | 53.12 | 52.27 | 52.76 | 52.76 | 4,797 |
| 07 Feb 2024 | 0.5 Dividend | |||||
| 06 Feb 2024 | 53.23 | 54.01 | 52.75 | 53.62 | 53.12 | 6,921 |
| 05 Feb 2024 | 57.48 | 57.48 | 53.00 | 53.35 | 52.85 | 14,334 |
| 02 Feb 2024 | 57.17 | 57.17 | 56.05 | 56.06 | 55.54 | 4,764 |
| 01 Feb 2024 | 55.88 | 56.68 | 55.53 | 56.39 | 55.86 | 9,854 |
| 31 Jan 2024 | 56.22 | 56.23 | 55.28 | 55.93 | 55.41 | 11,593 |
| 30 Jan 2024 | 54.94 | 55.87 | 54.74 | 55.85 | 55.33 | 18,092 |
| 29 Jan 2024 | 53.02 | 54.78 | 53.02 | 54.78 | 54.27 | 44,521 |
| 26 Jan 2024 | 52.34 | 52.37 | 51.20 | 52.03 | 51.54 | 8,722 |
| 25 Jan 2024 | 52.60 | 53.07 | 50.73 | 51.31 | 50.83 | 22,744 |
| 24 Jan 2024 | 52.83 | 54.26 | 52.00 | 53.08 | 52.59 | 25,686 |
| 23 Jan 2024 | 51.99 | 54.15 | 51.80 | 53.68 | 53.18 | 32,712 |
| 22 Jan 2024 | 66.15 | 66.15 | 52.51 | 52.83 | 52.34 | 65,441 |
| 19 Jan 2024 | 68.60 | 68.68 | 68.00 | 68.26 | 67.62 | 962 |
| 18 Jan 2024 | 68.66 | 68.84 | 68.17 | 68.40 | 67.76 | 1,328 |
| 17 Jan 2024 | 68.50 | 69.50 | 68.33 | 69.12 | 68.48 | 4,221 |
| 16 Jan 2024 | 69.73 | 69.79 | 68.91 | 69.03 | 68.38 | 2,192 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 69.93 | 70.41 | 69.73 | 69.75 | 69.10 | 2,756 |
| 11 Jan 2024 | 69.22 | 69.74 | 69.01 | 69.41 | 68.76 | 10,284 |
| 10 Jan 2024 | 70.67 | 70.83 | 69.36 | 69.61 | 68.96 | 17,784 |
| 09 Jan 2024 | 70.93 | 71.03 | 70.14 | 70.60 | 69.94 | 2,504 |
| 08 Jan 2024 | 70.90 | 70.90 | 69.87 | 70.66 | 70.00 | 2,310 |
| 05 Jan 2024 | 71.18 | 71.95 | 70.43 | 70.44 | 69.78 | 1,405 |
| 04 Jan 2024 | 73.16 | 73.19 | 72.04 | 72.04 | 71.37 | 2,208 |
| 03 Jan 2024 | 72.51 | 73.97 | 72.29 | 73.97 | 73.28 | 2,330 |
| 02 Jan 2024 | 72.36 | 73.20 | 72.00 | 73.18 | 72.50 | 1,481 |
| 29 Dec 2023 | 72.03 | 72.42 | 71.78 | 72.10 | 71.43 | 632 |
| 28 Dec 2023 | 71.94 | 72.46 | 71.94 | 72.23 | 71.56 | 1,078 |
| 27 Dec 2023 | 72.04 | 72.13 | 71.77 | 72.08 | 71.41 | 1,614 |
| 22 Dec 2023 | 71.18 | 71.97 | 71.06 | 71.54 | 70.87 | 1,669 |
| 21 Dec 2023 | 70.67 | 71.21 | 70.11 | 70.68 | 70.02 | 4,181 |
| 20 Dec 2023 | 73.27 | 73.35 | 71.33 | 72.21 | 71.54 | 7,945 |
| 19 Dec 2023 | 72.66 | 74.15 | 72.63 | 73.78 | 73.10 | 3,633 |
| 18 Dec 2023 | 75.00 | 75.64 | 72.86 | 72.86 | 72.18 | 5,752 |
| 15 Dec 2023 | 76.25 | 76.63 | 75.64 | 75.68 | 74.97 | 3,291 |
| 14 Dec 2023 | 75.26 | 77.31 | 75.26 | 76.48 | 75.77 | 25,230 |
| 13 Dec 2023 | 74.37 | 74.37 | 72.67 | 73.74 | 73.05 | 7,017 |
| 12 Dec 2023 | 74.88 | 74.95 | 74.24 | 74.39 | 73.70 | 733 |
| 11 Dec 2023 | 73.79 | 75.12 | 73.77 | 74.89 | 74.19 | 761 |
| 08 Dec 2023 | 74.25 | 74.62 | 73.74 | 73.97 | 73.28 | 1,982 |
| 07 Dec 2023 | 73.00 | 74.53 | 73.00 | 73.96 | 73.27 | 1,629 |
| 06 Dec 2023 | 73.88 | 74.10 | 73.09 | 73.36 | 72.68 | 1,110 |
| 05 Dec 2023 | 74.36 | 74.64 | 73.96 | 74.64 | 73.94 | 5,433 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.