Skip to main content

Archer-Daniels-Midland (NY: ADM )

60.64 +0.18 (+0.30%)
Streaming Delayed Price Updated: 3:34 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%)
Mar 01, 2021 52.55 53.04 52.50 52.65 2,286,007 +0.66(+1.27%)
Feb 26, 2021 52.48 52.87 51.88 51.99 3,146,094 -0.71(-1.34%)
Feb 25, 2021 53.68 53.91 52.64 52.69 2,651,276 -1.04(-1.93%)
Feb 24, 2021 52.59 53.87 52.46 53.73 3,086,421 +1.34(+2.56%)
Feb 23, 2021 52.46 52.75 51.72 52.39 2,763,156 +0.16(+0.30%)
Feb 22, 2021 51.73 52.55 51.56 52.23 2,461,845 +0.67(+1.30%)
Feb 19, 2021 51.45 51.80 51.26 51.56 2,614,416 +0.28(+0.54%)
Feb 18, 2021 51.11 51.77 51.03 51.29 2,957,144 -0.09(-0.18%)
Feb 17, 2021 51.23 51.49 50.86 51.38 2,772,225 -0.12(-0.23%)
Feb 16, 2021 51.51 52.29 51.27 51.50 3,035,113 +0.30(+0.59%)
Feb 12, 2021 50.52 51.24 50.26 51.20 2,357,992 +0.74(+1.46%)
Feb 11, 2021 50.06 50.49 49.58 50.46 2,317,995 +0.42(+0.84%)
Feb 10, 2021 50.30 50.48 49.66 50.04 2,150,062 -0.02(-0.04%)
Feb 09, 2021 49.38 50.26 49.04 50.06 2,896,534 +0.76(+1.55%)
Feb 08, 2021 48.97 49.45 48.82 49.29 2,430,355 +0.66(+1.36%)
Feb 05, 2021 48.39 48.64 48.07 48.63 2,824,930 +0.71(+1.48%)
Feb 04, 2021 47.00 47.93 46.96 47.92 2,053,748 +0.99(+2.10%)
Feb 03, 2021 46.52 47.06 46.31 46.93 2,433,879 +0.46(+0.98%)
Feb 02, 2021 46.53 47.28 46.35 46.48 4,583,267 +0.42(+0.91%)
Feb 01, 2021 46.06 46.30 45.78 46.06 2,769,231 +0.43(+0.94%)
Jan 29, 2021 46.29 46.44 45.34 45.63 5,222,861 -0.91(-1.96%)
Jan 28, 2021 45.56 46.82 45.24 46.54 3,246,402 +1.30(+2.88%)
Jan 27, 2021 47.02 47.39 44.96 45.24 4,100,496 -2.37(-4.98%)
Jan 26, 2021 48.45 48.63 47.29 47.61 2,891,066 -0.83(-1.71%)
Jan 25, 2021 48.19 48.99 47.93 48.44 2,801,582 +0.25(+0.51%)
Jan 22, 2021 47.79 48.46 47.37 48.19 1,993,398 +0.03(+0.06%)
Jan 21, 2021 48.65 48.93 48.08 48.17 1,986,533 -0.65(-1.33%)
Jan 20, 2021 48.77 49.26 48.17 48.81 2,528,866 +0.36(+0.75%)
Jan 19, 2021 48.28 48.59 47.93 48.45 3,640,529 +0.82(+1.72%)
Jan 15, 2021 47.95 48.15 47.06 47.63 2,933,872 -0.61(-1.27%)
Jan 14, 2021 47.77 48.70 47.59 48.24 2,601,853 +1.00(+2.12%)
Jan 13, 2021 46.78 47.75 46.43 47.24 4,599,608 +0.34(+0.72%)
Jan 12, 2021 47.59 47.59 46.89 46.90 2,765,334 -0.58(-1.23%)
Jan 11, 2021 47.29 47.87 47.15 47.48 2,453,738 -0.48(-1.01%)
Jan 08, 2021 48.01 48.46 47.17 47.97 3,188,363 +0.13(+0.27%)
Jan 07, 2021 48.36 48.66 47.74 47.84 3,137,862 -0.43(-0.89%)
Jan 06, 2021 46.74 48.88 46.66 48.27 3,690,059 +1.88(+4.05%)
Jan 05, 2021 45.53 46.68 45.37 46.39 3,375,846 +0.88(+1.94%)
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.