Archer-Daniels Midland Co (ADM)
52.13
-0.36
(-0.69%)
USD |
NYSE |
Nov 08, 16:00
52.59
+0.46
(+0.88%)
After-Hours: 20:00
Archer-Daniels Midland Price: 52.13 for Nov. 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 08, 2024 | 52.11 | 52.37 | 51.60 | 52.13 | 3.480M |
Nov 07, 2024 | 53.18 | 53.22 | 51.92 | 52.49 | 4.174M |
Nov 06, 2024 | 52.35 | 53.66 | 51.48 | 53.26 | 5.034M |
Nov 05, 2024 | 50.50 | 52.01 | 48.92 | 52.00 | 9.050M |
Nov 04, 2024 | 54.81 | 55.56 | 54.78 | 55.30 | 2.459M |
Nov 01, 2024 | 55.46 | 55.75 | 54.56 | 54.64 | 2.235M |
Oct 31, 2024 | 55.75 | 56.04 | 55.10 | 55.21 | 5.370M |
Oct 30, 2024 | 56.40 | 57.00 | 55.47 | 55.53 | 2.705M |
Oct 29, 2024 | 56.92 | 57.76 | 56.30 | 56.32 | 2.987M |
Oct 28, 2024 | 56.50 | 57.45 | 56.45 | 57.24 | 1.879M |
Oct 25, 2024 | 56.76 | 57.18 | 56.40 | 56.56 | 1.815M |
Oct 24, 2024 | 56.15 | 56.58 | 55.74 | 56.50 | 1.888M |
Oct 23, 2024 | 55.72 | 56.15 | 55.26 | 56.08 | 2.198M |
Oct 22, 2024 | 56.22 | 56.46 | 55.66 | 55.69 | 2.305M |
Oct 21, 2024 | 56.67 | 57.17 | 55.87 | 56.13 | 1.953M |
Oct 18, 2024 | 58.55 | 58.65 | 55.90 | 56.40 | 4.330M |
Oct 17, 2024 | 58.43 | 58.71 | 57.91 | 58.63 | 2.005M |
Oct 16, 2024 | 57.82 | 58.53 | 57.82 | 58.29 | 1.611M |
Oct 15, 2024 | 57.96 | 58.89 | 57.64 | 57.67 | 2.169M |
Oct 14, 2024 | 57.78 | 58.16 | 57.33 | 57.91 | 1.654M |
Oct 11, 2024 | 57.51 | 58.40 | 57.51 | 57.97 | 1.898M |
Oct 10, 2024 | 57.25 | 57.87 | 56.88 | 57.29 | 2.010M |
Oct 09, 2024 | 57.47 | 57.91 | 56.83 | 56.97 | 2.455M |
Oct 08, 2024 | 58.56 | 58.56 | 57.30 | 57.55 | 2.179M |
Oct 07, 2024 | 59.20 | 59.43 | 58.61 | 58.86 | 1.928M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
29.31
Minimum
Mar 23 2020
98.22
Maximum
Apr 20 2022
64.79
Average
62.70
Median
Price Benchmarks
Acme United Corp | 41.51 |
Spectrum Brands Holdings Inc | 92.62 |
RegalWorks Media Inc | 0.0088 |
Ingredion Inc | 151.55 |
Coca-Cola Co | 63.92 |
Price Related Metrics
PE Ratio | 10.43 |
PS Ratio | 0.3049 |
Price to Book Value | 1.125 |
Price to Free Cash Flow | 8.569 |
Earnings Yield | 9.59% |
Market Cap | 24.93B |
Operating PE Ratio | 8.984 |
Normalized PE Ratio | 9.636 |