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 (%)
Mar 31, 2021 53.11 53.24 52.33 52.37 3,484,179 -0.83(-1.55%)
Mar 30, 2021 52.53 53.60 52.53 53.20 2,221,018 +0.74(+1.42%)
Mar 29, 2021 52.86 53.27 52.39 52.45 1,957,213 -0.75(-1.42%)
Mar 26, 2021 52.53 53.23 52.21 53.21 2,091,772 +0.95(+1.81%)
Mar 25, 2021 51.41 52.42 51.14 52.26 2,040,691 +0.88(+1.72%)
Mar 24, 2021 51.21 52.25 51.20 51.38 2,704,184 +0.33(+0.65%)
Mar 23, 2021 51.54 51.96 50.77 51.05 1,993,789 -0.80(-1.54%)
Mar 22, 2021 51.29 51.86 51.08 51.85 3,303,446 -0.37(-0.70%)
Mar 19, 2021 52.96 52.99 52.05 52.21 8,582,374 -0.72(-1.35%)
Mar 18, 2021 53.20 53.64 52.72 52.93 2,575,527 -0.08(-0.16%)
Mar 17, 2021 53.10 53.18 52.59 53.01 1,813,233 -0.07(-0.14%)
Mar 16, 2021 53.43 53.72 52.75 53.09 1,686,444 -0.48(-0.89%)
Mar 15, 2021 53.80 54.00 53.07 53.57 3,391,399 +0.05(+0.09%)
Mar 12, 2021 54.05 54.09 53.47 53.52 2,517,006 -0.31(-0.58%)
Mar 11, 2021 53.65 54.32 53.15 53.83 3,030,239 +0.18(+0.34%)
Mar 10, 2021 53.12 54.02 53.01 53.65 2,615,350 +0.37(+0.69%)
Mar 09, 2021 53.07 53.71 52.61 53.28 3,245,669 +0.21(+0.40%)
Mar 08, 2021 53.08 54.12 52.45 53.07 2,711,868 +0.16(+0.30%)
Mar 05, 2021 51.70 53.04 51.41 52.91 7,223,630 +1.93(+3.78%)
Mar 04, 2021 52.50 52.71 50.48 50.98 3,474,958 -1.50(-2.85%)
Mar 03, 2021 52.68 53.27 52.44 52.48 2,826,951 -0.23(-0.44%)
Mar 02, 2021 52.72 53.14 52.38 52.71 2,622,524 +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.