Archer Daniels Midland Company | ADM

Buy
$45.29
Purchase price (04.22.17)
$45.58
Current price (04.25.17)
0.64%
Return
Archer Daniels Midland Company
Loading data...
DatePriceChange% changeActionReturn
4/25/17$45.58$0.200.00Buy0.64%
4/24/17$45.38$0.570.00Buy0.20%
4/21/17$44.81$-0.090.00Sell0.97%
4/20/17$44.90$0.300.00Sell0.77%
4/19/17$44.60$-0.810.00Sell1.44%
4/18/17$45.41$0.730.00Buy0.13%
4/17/17$44.68$0.290.00Sell0.69%
4/13/17$44.39$-0.060.00Sell1.33%
4/12/17$44.45$-0.090.00Buy0.54%
4/11/17$44.54$-0.450.00Buy0.75%
4/10/17$44.99$0.100.00Buy1.76%
4/7/17$44.89$-0.360.00Buy1.54%
4/6/17$45.25$-0.010.00Buy2.35%
4/5/17$45.26$-0.150.00Buy2.38%
4/4/17$45.41$-0.390.00Buy2.71%
4/3/17$45.80$-0.240.00Buy3.60%
3/31/17$46.04$-0.07-0.15Buy4.14%
3/30/17$46.11$-0.13-0.28Buy4.30%
3/29/17$46.24$0.521.14Buy4.59%
3/28/17$45.72$0.370.82Buy3.42%
3/27/17$45.35$-0.23-0.50Buy2.58%
3/24/17$45.58$-0.03-0.07Buy3.10%
3/23/17$45.61$0.000.00Buy3.17%
3/22/17$45.61$0.661.47Buy3.17%
3/21/17$44.95$0.100.22Buy1.67%
3/20/17$44.85$0.130.29Buy1.45%
3/17/17$44.72$-0.13-0.29Buy1.15%
3/16/17$44.85$-0.16-0.36Buy1.45%
3/15/17$45.01$0.340.76Buy1.81%
3/14/17$44.67$-0.03-0.07Buy1.04%
3/13/17$44.70$-0.34-0.75Buy1.11%
3/10/17$45.04$0.621.40Buy1.88%
3/9/17$44.42$0.430.98Buy0.48%
3/8/17$43.99$-0.47-1.06Buy-0.50%
3/7/17$44.46$-0.30-0.67Buy0.57%
3/6/17$44.76$-0.44-0.97Buy1.24%
3/3/17$45.20$-0.28-0.62Buy2.24%
3/2/17$45.48$-1.03-2.21Buy2.87%
3/1/17$46.51$-0.46-0.98Buy5.20%
2/28/17$46.97$1.603.53Buy6.24%
2/27/17$45.37$0.110.24Buy2.62%
2/24/17$45.26$0.170.38Buy2.38%
2/23/17$45.09$0.370.83Buy1.99%
2/22/17$44.72$-0.09-0.20Buy1.15%
2/21/17$44.81$0.120.27Buy1.36%
2/17/17$44.69$0.591.34Buy1.09%
2/16/17$44.10$-0.37-0.83Sell0.27%
2/15/17$44.47$0.741.69Buy0.38%
2/14/17$43.73$0.020.05Sell2.65%
2/13/17$43.71$-0.12-0.27Sell2.69%
2/10/17$43.83$0.290.67Sell2.43%
2/9/17$43.54$0.080.18Sell3.07%
2/8/17$43.46$-1.13-2.53Sell3.25%
2/7/17$44.59$0.571.29Sell0.73%
2/6/17$44.02$0.030.07Sell2.00%
2/3/17$43.99$0.000.00Sell2.07%
2/2/17$43.99$0.220.50Sell2.07%
2/1/17$43.77$-0.49-1.11Sell2.56%
1/31/17$44.26$0.130.29Sell1.47%
1/30/17$44.13$-0.39-0.88Sell1.76%
1/27/17$44.52$-0.03-0.07Sell0.89%
1/26/17$44.55$-0.65-1.44Sell0.82%
1/25/17$45.20$0.541.21Buy0.60%
1/24/17$44.66$-0.05-0.11Sell-0.11%
1/23/17$44.71$-0.02-0.04Sell-0.22%
1/20/17$44.73$0.230.52Sell-0.27%
1/19/17$44.50$-0.45-1.00Sell0.25%
1/18/17$44.95$0.260.58Sell-0.76%
1/17/17$44.69$1.132.59Sell-0.18%
1/13/17$43.56$0.120.28Sell2.35%
1/12/17$43.44$-0.57-1.30Sell2.62%
1/11/17$44.01$-0.45-1.01Buy0.05%
1/10/17$44.46$-0.29-0.65Buy1.07%
1/9/17$44.75$0.030.07Buy1.73%
1/6/17$44.72$-1.05-2.29Buy1.66%
1/5/17$45.77$-0.34-0.74Buy4.05%
1/4/17$46.11$-0.08-0.17Buy4.82%
1/3/17$46.19$0.541.18Buy5.00%
12/30/16$45.65$0.290.64Buy3.77%
12/29/16$45.36$0.020.04Buy3.11%
12/28/16$45.34$-0.31-0.68Buy3.07%
12/27/16$45.65$0.501.11Buy3.77%
12/23/16$45.15$-0.03-0.07Buy2.64%
12/22/16$45.18$-0.95-2.06Buy2.71%
12/21/16$46.13$-0.09-0.19Buy4.86%
12/20/16$46.22$0.150.33Buy5.07%
12/19/16$46.07$-0.44-0.95Buy4.73%
12/16/16$46.51$0.771.68Buy5.73%
12/15/16$45.74$0.150.33Buy3.98%
12/14/16$45.59$-0.81-1.75Buy3.64%
12/13/16$46.40$-0.62-1.32Buy5.48%
12/12/16$47.02$0.460.99Buy6.89%
12/9/16$46.56$0.591.28Buy5.84%
12/8/16$45.97$0.771.70Buy4.50%
12/7/16$45.20$0.521.16Buy2.75%
12/6/16$44.68$0.781.78Buy1.57%
12/5/16$43.90$-0.10-0.23Sell-0.64%
12/2/16$44.00$-0.31-0.70Sell-0.87%
12/1/16$44.31$1.082.50Sell-1.58%
11/30/16$43.23$0.461.08Sell0.89%
11/29/16$42.77$-0.34-0.79Sell1.95%
11/28/16$43.11$-0.44-1.01Sell1.17%
11/25/16$43.55$0.300.69Sell0.16%
11/23/16$43.25$-0.26-0.60Sell0.85%
11/22/16$43.51$-0.14-0.32Sell0.25%
11/21/16$43.65$0.160.37Buy2.83%
11/18/16$43.49$0.491.14Buy2.45%
11/17/16$43.00$-0.26-0.60Buy1.30%
11/16/16$43.26$-0.23-0.53Buy1.91%
11/15/16$43.49$0.611.42Buy2.45%
11/14/16$42.88$1.152.76Buy1.01%
11/11/16$41.73$-3.45-7.64Buy-1.70%
11/10/16$45.18$-1.10-2.38Buy6.43%
11/9/16$46.28$-1.44-3.02Buy9.02%
11/8/16$47.72$0.671.42Buy12.41%
11/7/16$47.05$0.130.28Buy10.84%
11/4/16$46.92$-0.51-1.08Buy10.53%
11/3/16$47.43$0.170.36Buy11.73%
11/2/16$47.26$0.511.09Buy11.33%
11/1/16$46.75$3.187.30Buy10.13%
10/31/16$43.57$-0.02-0.05Buy2.64%
10/28/16$43.59$0.511.18Buy2.69%
10/27/16$43.08$-0.20-0.46Buy1.48%
10/26/16$43.28$0.751.76Buy1.96%
10/25/16$42.53$0.020.05Buy0.19%
10/24/16$42.51$0.190.45Buy0.14%
10/21/16$42.32$0.140.33Sell0.26%
10/20/16$42.18$-0.04-0.09Sell0.59%
10/19/16$42.22$0.240.57Sell0.49%
10/18/16$41.98$0.130.31Sell1.06%
10/17/16$41.85$-0.28-0.66Sell1.37%
10/14/16$42.13$-0.12-0.28Sell0.71%
10/13/16$42.25$-0.14-0.33Sell0.42%
10/12/16$42.39$0.050.12Buy-0.19%
10/11/16$42.34$-0.93-2.15Sell0.14%
10/10/16$43.27$0.621.45Buy1.60%
10/7/16$42.65$-0.51-1.18Buy0.14%
10/6/16$43.16$-0.11-0.25Buy1.34%
10/5/16$43.27$0.481.12Buy1.60%
10/4/16$42.79$-0.11-0.26Buy0.47%
10/3/16$42.90$0.731.73Buy0.73%
9/30/16$42.17$0.641.54Sell2.88%
9/29/16$41.53$-0.32-0.76Sell4.35%
9/28/16$41.85$-0.04-0.10Sell3.62%
9/27/16$41.89$-0.01-0.02Sell3.52%
9/26/16$41.90$-0.57-1.34Sell3.50%
9/23/16$42.47$-0.51-1.19Sell2.19%
9/22/16$42.98$0.170.40Sell1.01%
9/21/16$42.81$0.661.57Sell1.40%
9/20/16$42.15$-0.03-0.07Sell2.92%
9/19/16$42.18$0.150.36Sell2.86%
9/16/16$42.03$-0.25-0.59Sell3.20%
9/15/16$42.28$0.300.71Sell2.63%
9/14/16$41.98$-0.02-0.05Sell3.32%
9/13/16$42.00$-0.96-2.23Sell3.27%
9/12/16$42.96$0.942.24Sell1.06%
9/9/16$42.02$-1.22-2.82Sell3.22%
9/8/16$43.24$-0.78-1.77Sell0.41%
9/7/16$44.02$0.080.18Buy0.85%
9/6/16$43.94$0.120.27Buy0.66%
9/2/16$43.82$0.681.58Buy0.39%
9/1/16$43.14$-0.62-1.42Sell1.15%
8/31/16$43.76$0.551.27Buy0.07%
8/30/16$43.21$0.370.86Sell-0.91%
8/29/16$42.84$0.451.06Sell-0.05%
8/26/16$42.39$-0.17-0.40Sell1.00%
8/25/16$42.56$-0.76-1.75Buy13.37%
8/24/16$43.32$-0.80-1.81Buy15.40%
8/23/16$44.12$0.320.73Buy17.53%
8/22/16$43.80$0.320.74Buy16.68%
8/19/16$43.48$-0.09-0.21Buy15.82%
8/18/16$43.57$-0.06-0.14Buy16.06%
8/17/16$43.63$0.160.37Buy16.22%
8/16/16$43.47$-0.30-0.69Buy15.80%
8/15/16$43.77$-0.30-0.68Buy16.60%
8/12/16$44.07$0.140.32Buy17.39%
8/11/16$43.93$-0.38-0.86Buy17.02%
8/10/16$44.31$-0.07-0.16Buy18.03%
8/9/16$44.38$-0.14-0.31Buy18.22%
8/8/16$44.52$0.070.16Buy18.59%
8/5/16$44.45$0.711.62Buy18.41%
8/4/16$43.74$-0.19-0.43Buy16.52%
8/3/16$43.93$0.481.10Buy17.02%
8/2/16$43.45$-0.79-1.79Buy15.74%
8/1/16$44.24$-0.84-1.86Buy17.85%
7/29/16$45.08$0.140.31Buy20.09%
7/28/16$44.94$1.042.37Buy19.71%
7/27/16$43.90$0.030.07Buy16.94%
7/26/16$43.87$0.270.62Buy16.86%
7/25/16$43.60$-0.12-0.27Buy16.14%
7/22/16$43.72$0.330.76Buy16.46%
7/21/16$43.39$0.000.00Buy15.58%
7/20/16$43.39$-0.09-0.21Buy15.58%
7/19/16$43.48$-0.77-1.74Buy15.82%
7/18/16$44.25$0.300.68Buy17.87%
7/15/16$43.95$0.471.08Buy17.08%
7/14/16$43.48$0.380.88Buy15.82%
7/13/16$43.10$-0.19-0.44Buy14.81%
7/12/16$43.29$0.130.30Buy15.32%
7/11/16$43.16$-0.32-0.74Buy14.97%