Skip to main content

Archer-Daniels-Midland (NY: ADM )

60.53 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 52.48 52.86 51.88 51.98 3,146,258 -0.71(-1.34%)
Feb 25, 2021 53.67 53.91 52.63 52.69 2,651,414 -1.04(-1.93%)
Feb 24, 2021 52.59 53.87 52.46 53.73 3,086,582 +1.34(+2.56%)
Feb 23, 2021 52.46 52.74 51.72 52.39 2,763,301 +0.16(+0.30%)
Feb 22, 2021 51.73 52.54 51.56 52.23 2,461,973 +0.67(+1.30%)
Feb 19, 2021 51.45 51.80 51.26 51.56 2,614,553 +0.28(+0.54%)
Feb 18, 2021 51.11 51.77 51.03 51.28 2,957,298 -0.09(-0.18%)
Feb 17, 2021 51.23 51.49 50.86 51.38 2,772,370 -0.12(-0.23%)
Feb 16, 2021 51.50 52.29 51.27 51.50 3,035,271 +0.30(+0.59%)
Feb 12, 2021 50.52 51.24 50.26 51.19 2,358,115 +0.74(+1.46%)
Feb 11, 2021 50.05 50.48 49.58 50.46 2,318,116 +0.42(+0.84%)
Feb 10, 2021 50.30 50.48 49.66 50.03 2,150,174 -0.02(-0.04%)
Feb 09, 2021 49.38 50.26 49.03 50.05 2,896,685 +0.76(+1.55%)
Feb 08, 2021 48.97 49.45 48.81 49.29 2,430,481 +0.66(+1.36%)
Feb 05, 2021 48.38 48.64 48.06 48.63 2,825,077 +0.71(+1.49%)
Feb 04, 2021 47.00 47.93 46.96 47.92 2,053,855 +0.99(+2.10%)
Feb 03, 2021 46.52 47.06 46.31 46.93 2,434,005 +0.46(+0.98%)
Feb 02, 2021 46.53 47.28 46.35 46.48 4,583,505 +0.42(+0.91%)
Feb 01, 2021 46.06 46.30 45.78 46.06 2,769,375 +0.43(+0.94%)
Jan 29, 2021 46.28 46.44 45.34 45.63 5,223,133 -0.91(-1.96%)
Jan 28, 2021 45.55 46.81 45.23 46.54 3,246,571 +1.30(+2.88%)
Jan 27, 2021 47.01 47.39 44.96 45.23 4,100,709 -2.37(-4.98%)
Jan 26, 2021 48.45 48.63 47.29 47.61 2,891,216 -0.83(-1.71%)
Jan 25, 2021 48.19 48.98 47.93 48.44 2,801,728 +0.25(+0.51%)
Jan 22, 2021 47.79 48.45 47.37 48.19 1,993,501 +0.03(+0.06%)
Jan 21, 2021 48.65 48.93 48.07 48.16 1,986,637 -0.65(-1.33%)
Jan 20, 2021 48.77 49.26 48.16 48.81 2,528,998 +0.37(+0.75%)
Jan 19, 2021 48.27 48.58 47.93 48.45 3,640,719 +0.82(+1.72%)
Jan 15, 2021 47.94 48.15 47.06 47.63 2,934,025 -0.61(-1.27%)
Jan 14, 2021 47.77 48.70 47.59 48.24 2,601,989 +1.00(+2.12%)
Jan 13, 2021 46.78 47.74 46.43 47.23 4,599,848 +0.34(+0.72%)
Jan 12, 2021 47.59 47.59 46.89 46.90 2,765,478 -0.58(-1.23%)
Jan 11, 2021 47.29 47.87 47.15 47.48 2,453,866 -0.48(-1.01%)
Jan 08, 2021 48.01 48.46 47.17 47.96 3,188,529 +0.13(+0.27%)
Jan 07, 2021 48.36 48.66 47.73 47.84 3,138,026 -0.43(-0.89%)
Jan 06, 2021 46.74 48.88 46.66 48.26 3,690,251 +1.88(+4.05%)
Jan 05, 2021 45.53 46.68 45.37 46.38 3,376,022 +0.88(+1.95%)
Jan 04, 2021 45.98 46.56 45.03 45.50 3,382,275 -0.49(-1.07%)
Dec 31, 2020 45.99 45.99 45.99 1,680,436 +0.46(+1.00%)
Dec 30, 2020 45.12 45.78 45.02 45.54 1,680,436 +0.42(+0.93%)
Dec 29, 2020 45.48 45.55 44.80 45.12 1,484,294 -0.23(-0.50%)
Dec 28, 2020 45.44 45.59 45.15 45.34 1,321,403 +0.24(+0.53%)
Dec 24, 2020 45.08 45.16 44.72 45.11 451,135 +0.08(+0.18%)
Dec 23, 2020 44.72 45.22 44.56 45.03 1,855,537 +0.57(+1.27%)
Dec 22, 2020 44.95 45.12 44.42 44.46 1,753,814 -0.58(-1.30%)
Dec 21, 2020 44.72 45.15 44.46 45.04 2,037,556 -0.28(-0.62%)
Dec 18, 2020 44.99 45.46 44.64 45.33 6,176,699 +0.27(+0.61%)
Dec 17, 2020 45.43 45.47 44.64 45.05 3,349,982 +0.16(+0.37%)
Dec 16, 2020 45.16 45.35 44.53 44.89 2,123,313 -0.34(-0.75%)
Dec 15, 2020 44.70 45.47 44.37 45.23 2,039,868 +0.80(+1.81%)
Dec 14, 2020 45.87 45.92 44.42 44.42 2,384,657 -1.02(-2.25%)
Dec 11, 2020 44.64 45.53 44.31 45.44 3,144,138 +0.56(+1.24%)
Dec 10, 2020 45.47 45.47 44.57 44.89 3,766,449 -0.58(-1.28%)
Dec 09, 2020 46.20 46.23 45.26 45.47 2,759,326 -0.47(-1.03%)
Dec 08, 2020 45.43 46.21 45.31 45.95 1,742,380 +0.29(+0.64%)
Dec 07, 2020 46.04 46.23 45.53 45.65 2,057,902 -0.48(-1.05%)
Dec 04, 2020 45.61 46.15 45.59 46.14 2,363,968 +0.69(+1.53%)
Dec 03, 2020 45.18 45.57 44.97 45.44 2,333,014 +0.29(+0.65%)
Dec 02, 2020 45.57 45.79 45.03 45.15 2,979,927 -0.57(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.