Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.58 +2.05 (+3.39%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 53.10 53.24 52.33 52.37 3,484,360 -0.83(-1.55%)
Mar 30, 2021 52.52 53.60 52.52 53.20 2,221,134 +0.74(+1.42%)
Mar 29, 2021 52.86 53.27 52.39 52.45 1,957,315 -0.75(-1.42%)
Mar 26, 2021 52.52 53.22 52.20 53.20 2,091,881 +0.95(+1.81%)
Mar 25, 2021 51.40 52.41 51.14 52.26 2,040,797 +0.88(+1.72%)
Mar 24, 2021 51.21 52.25 51.20 51.38 2,704,325 +0.33(+0.65%)
Mar 23, 2021 51.54 51.95 50.77 51.05 1,993,893 -0.80(-1.54%)
Mar 22, 2021 51.28 51.85 51.08 51.84 3,303,619 -0.37(-0.70%)
Mar 19, 2021 52.96 52.98 52.05 52.21 8,582,822 -0.72(-1.35%)
Mar 18, 2021 53.20 53.64 52.72 52.93 2,575,661 -0.08(-0.16%)
Mar 17, 2021 53.09 53.18 52.59 53.01 1,813,328 -0.07(-0.14%)
Mar 16, 2021 53.42 53.72 52.74 53.08 1,686,532 -0.48(-0.89%)
Mar 15, 2021 53.79 53.99 53.07 53.56 3,391,576 +0.05(+0.09%)
Mar 12, 2021 54.05 54.09 53.47 53.52 2,517,137 -0.31(-0.58%)
Mar 11, 2021 53.65 54.32 53.15 53.83 3,030,397 +0.18(+0.34%)
Mar 10, 2021 53.12 54.01 53.01 53.65 2,615,487 +0.37(+0.69%)
Mar 09, 2021 53.07 53.71 52.61 53.28 3,245,839 +0.21(+0.40%)
Mar 08, 2021 53.08 54.11 52.45 53.07 2,712,010 +0.16(+0.30%)
Mar 05, 2021 51.70 53.04 51.40 52.91 7,224,007 +1.93(+3.78%)
Mar 04, 2021 52.50 52.71 50.48 50.98 3,475,139 -1.50(-2.85%)
Mar 03, 2021 52.68 53.27 52.43 52.48 2,827,099 -0.23(-0.44%)
Mar 02, 2021 52.72 53.14 52.38 52.71 2,622,660 +0.06(+0.12%)
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.