Archer-Daniels Midland Co (ADM)
62.94
+0.50
(+0.80%)
USD |
NYSE |
May 10, 16:00
62.90
-0.04
(-0.06%)
After-Hours: 20:00
Archer-Daniels Midland Price: 62.94 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 62.21 | 62.67 | 61.97 | 62.44 | 4.135M |
May 08, 2024 | 61.25 | 62.48 | 61.06 | 62.03 | 4.275M |
May 07, 2024 | 60.80 | 61.63 | 60.72 | 61.59 | 4.172M |
May 06, 2024 | 59.47 | 60.24 | 58.92 | 60.19 | 4.188M |
May 03, 2024 | 59.31 | 59.68 | 58.86 | 59.17 | 3.274M |
May 02, 2024 | 58.73 | 59.46 | 58.26 | 59.35 | 3.746M |
May 01, 2024 | 58.55 | 59.77 | 58.24 | 58.37 | 5.208M |
Apr 30, 2024 | 60.78 | 60.78 | 57.36 | 58.66 | 6.731M |
Apr 29, 2024 | 60.21 | 60.78 | 60.21 | 60.69 | 2.982M |
Apr 26, 2024 | 60.72 | 61.00 | 60.08 | 60.10 | 2.709M |
Apr 25, 2024 | 61.80 | 61.95 | 60.61 | 61.00 | 2.727M |
Apr 24, 2024 | 61.02 | 61.81 | 60.42 | 61.56 | 3.709M |
Apr 23, 2024 | 61.99 | 62.29 | 61.51 | 61.79 | 3.195M |
Apr 22, 2024 | 62.50 | 62.96 | 61.56 | 62.50 | 3.170M |
Apr 19, 2024 | 61.85 | 62.91 | 61.61 | 62.60 | 7.990M |
Apr 18, 2024 | 60.51 | 61.88 | 60.31 | 61.72 | 3.067M |
Apr 17, 2024 | 60.36 | 61.11 | 60.22 | 60.42 | 2.400M |
Apr 16, 2024 | 60.68 | 60.72 | 59.88 | 60.27 | 3.032M |
Apr 15, 2024 | 61.35 | 61.58 | 60.17 | 60.52 | 3.155M |
Apr 12, 2024 | 62.36 | 62.50 | 60.81 | 60.97 | 3.413M |
Apr 11, 2024 | 63.97 | 64.08 | 62.38 | 62.57 | 3.408M |
Apr 10, 2024 | 63.44 | 64.07 | 63.09 | 63.89 | 3.705M |
Apr 09, 2024 | 63.20 | 64.09 | 63.20 | 63.90 | 4.068M |
Apr 08, 2024 | 63.73 | 63.94 | 63.16 | 63.18 | 3.108M |
Apr 05, 2024 | 63.01 | 63.62 | 62.97 | 63.46 | 3.348M |
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
62.79
Average
62.30
Median
Oct 06 2021
Price Benchmarks
Bunge Global SA | 106.04 |
Acme United Corp | 40.97 |
Colgate-Palmolive Co | 95.10 |
Spectrum Brands Holdings Inc | 94.75 |
RegalWorks Media Inc | 0.046 |
Price Related Metrics
PE Ratio | 11.00 |
PS Ratio | 0.3654 |
Price to Book Value | 1.340 |
Price to Free Cash Flow | 6.354 |
Earnings Yield | 9.09% |
Market Cap | 31.12B |
Operating PE Ratio | 9.399 |
Normalized PE Ratio | 10.18 |