Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 32.43 32.99 31.41 31.82 4,292,642 -0.59(-1.81%)
Mar 30, 2020 30.55 32.56 30.10 32.41 3,555,139 +2.11(+6.96%)
Mar 27, 2020 30.30 31.14 29.98 30.30 3,624,109 -0.87(-2.79%)
Mar 26, 2020 29.95 31.46 29.69 31.17 3,932,964 +1.59(+5.38%)
Mar 25, 2020 29.29 30.78 28.83 29.57 4,335,946 +0.34(+1.18%)
Mar 24, 2020 27.90 29.38 27.58 29.23 5,861,577 +2.72(+10.27%)
Mar 23, 2020 27.33 28.04 26.16 26.51 5,385,118 -1.18(-4.25%)
Mar 20, 2020 30.65 30.65 27.52 27.68 5,539,268 -2.58(-8.52%)
Mar 19, 2020 29.77 31.65 28.58 30.26 3,852,102 +0.40(+1.33%)
Mar 18, 2020 29.96 30.14 28.09 29.86 4,944,147 -2.03(-6.35%)
Mar 17, 2020 30.32 31.91 29.94 31.89 4,937,090 +2.33(+7.89%)
Mar 16, 2020 28.13 31.28 28.05 29.56 6,285,312 -1.77(-5.66%)
Mar 13, 2020 29.85 31.37 28.34 31.33 6,895,614 +2.80(+9.83%)
Mar 12, 2020 29.82 30.53 28.45 28.53 8,041,343 -3.19(-10.07%)
Mar 11, 2020 32.30 32.86 31.27 31.72 5,520,981 -1.85(-5.52%)
Mar 10, 2020 32.98 33.60 31.35 33.57 8,234,362 +1.65(+5.16%)
Mar 09, 2020 32.10 33.95 31.64 31.93 7,460,038 -2.12(-6.22%)
Mar 06, 2020 33.42 34.47 33.37 34.04 4,479,247 -0.62(-1.80%)
Mar 05, 2020 34.71 35.14 34.38 34.67 3,149,400 -0.94(-2.64%)
Mar 04, 2020 35.06 35.62 34.67 35.61 3,285,293 +1.18(+3.44%)
Mar 03, 2020 34.88 35.81 34.22 34.42 5,403,100 -0.71(-2.01%)
Mar 02, 2020 34.54 35.13 33.98 35.13 5,339,654 +1.08(+3.16%)
Feb 28, 2020 33.13 34.05 32.36 34.05 8,908,406 +0.03(+0.08%)
Feb 27, 2020 35.50 35.55 34.00 34.02 4,949,123 -2.03(-5.64%)
Feb 26, 2020 36.77 37.19 36.05 36.06 5,806,743 -0.51(-1.39%)
Feb 25, 2020 38.79 38.84 36.53 36.57 3,720,454 -2.16(-5.58%)
Feb 24, 2020 38.67 38.90 38.44 38.73 3,329,189 -0.98(-2.46%)
Feb 21, 2020 39.88 39.93 39.41 39.70 2,925,425 -0.30(-0.75%)
Feb 20, 2020 39.57 40.09 39.50 40.00 2,157,228 +0.24(+0.59%)
Feb 19, 2020 40.25 40.27 39.69 39.77 2,495,559 -0.43(-1.08%)
Feb 18, 2020 40.23 40.38 39.94 40.20 2,777,571 -0.29(-0.71%)
Feb 14, 2020 40.77 40.84 40.35 40.49 2,778,701 -0.45(-1.10%)
Feb 13, 2020 41.08 41.27 40.72 40.94 2,562,369 -0.31(-0.75%)
Feb 12, 2020 41.56 41.76 41.23 41.25 2,521,311 -0.14(-0.33%)
Feb 11, 2020 41.19 41.74 41.04 41.39 2,451,807 +0.39(+0.96%)
Feb 10, 2020 40.92 41.16 40.70 40.99 1,889,268 -0.03(-0.07%)
Feb 07, 2020 41.04 41.28 40.87 41.02 2,551,162 -0.24(-0.59%)
Feb 06, 2020 41.45 41.57 41.22 41.26 2,660,405 -0.08(-0.20%)
Feb 05, 2020 41.08 41.40 41.00 41.34 3,386,121 +0.63(+1.54%)
Feb 04, 2020 40.83 41.00 40.62 40.71 2,861,051 +0.37(+0.91%)
Feb 03, 2020 40.35 40.62 40.06 40.35 4,390,048 +0.18(+0.45%)
Jan 31, 2020 40.81 40.94 39.98 40.17 9,358,830 -0.93(-2.27%)
Jan 30, 2020 40.94 41.28 40.18 41.10 6,640,444 +1.90(+4.85%)
Jan 29, 2020 39.54 39.57 39.18 39.20 3,119,740 -0.22(-0.55%)
Jan 28, 2020 39.21 39.57 39.06 39.41 2,472,925 +0.35(+0.90%)
Jan 27, 2020 39.27 39.39 38.92 39.06 3,029,465 -0.69(-1.74%)
Jan 24, 2020 40.43 40.43 39.47 39.75 2,417,324 -0.60(-1.49%)
Jan 23, 2020 40.15 40.42 39.94 40.35 1,626,877 +0.04(+0.09%)
Jan 22, 2020 40.60 40.66 40.28 40.32 2,341,753 -0.17(-0.42%)
Jan 21, 2020 40.47 40.73 40.26 40.49 2,968,066 -0.12(-0.29%)
Jan 17, 2020 40.74 40.87 40.48 40.61 3,055,198 -0.08(-0.20%)
Jan 16, 2020 40.07 40.79 40.01 40.69 2,880,635 +0.85(+2.14%)
Jan 15, 2020 39.80 40.24 39.49 39.83 2,882,540 -0.10(-0.25%)
Jan 14, 2020 39.94 40.06 39.56 39.93 5,347,351 +0.07(+0.18%)
Jan 13, 2020 39.52 39.91 39.47 39.86 3,530,117 +0.42(+1.07%)
Jan 10, 2020 39.82 39.90 39.30 39.44 2,575,678 -0.18(-0.45%)
Jan 09, 2020 39.78 39.78 38.61 39.62 4,546,880 -0.41(-1.03%)
Jan 08, 2020 40.48 40.59 39.82 40.03 3,729,143 -0.45(-1.11%)
Jan 07, 2020 40.89 41.00 40.47 40.48 2,564,510 -0.49(-1.20%)
Jan 06, 2020 41.09 41.14 40.67 40.97 3,155,641 -0.32(-0.78%)
Jan 03, 2020 41.18 41.45 41.03 41.30 2,517,842 -0.08(-0.20%)
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.