Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Archer-Daniels-Midland (NY: ADM )

61.36 -1.09 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 76.88 77.61 76.09 76.28 2,569,455 -0.15(-0.20%)
Sep 29, 2022 78.16 78.33 76.00 76.43 1,918,212 -2.18(-2.77%)
Sep 28, 2022 77.02 79.07 76.25 78.61 2,188,607 +1.98(+2.59%)
Sep 27, 2022 78.40 78.97 76.26 76.63 3,780,000 -0.65(-0.85%)
Sep 26, 2022 76.99 78.92 76.76 77.28 3,252,084 -0.13(-0.17%)
Sep 23, 2022 80.13 80.13 76.08 77.42 3,786,565 -4.19(-5.14%)
Sep 22, 2022 82.06 82.50 81.13 81.61 2,531,422 +0.07(+0.08%)
Sep 21, 2022 83.34 84.02 81.54 81.54 2,202,083 -0.71(-0.86%)
Sep 20, 2022 82.21 82.50 81.00 82.25 2,021,108 -0.55(-0.66%)
Sep 19, 2022 79.54 82.80 79.42 82.80 2,725,704 +2.43(+3.02%)
Sep 16, 2022 80.55 81.05 79.72 80.37 5,923,058 -0.46(-0.57%)
Sep 15, 2022 81.57 81.98 80.66 80.84 2,366,486 -0.86(-1.06%)
Sep 14, 2022 81.52 82.35 80.93 81.70 2,979,181 -0.17(-0.21%)
Sep 13, 2022 82.39 84.09 81.44 81.87 2,934,032 -1.76(-2.11%)
Sep 12, 2022 86.94 87.18 82.46 83.64 5,090,694 -3.09(-3.56%)
Sep 09, 2022 86.05 87.48 85.63 86.73 3,875,658 +1.12(+1.31%)
Sep 08, 2022 82.29 85.64 82.29 85.61 4,122,779 +2.90(+3.51%)
Sep 07, 2022 80.59 82.90 80.21 82.71 2,955,700 +1.45(+1.79%)
Sep 06, 2022 83.41 83.78 81.09 81.26 3,314,916 -1.81(-2.18%)
Sep 02, 2022 84.16 85.13 82.77 83.07 2,814,977 +0.03(+0.03%)
Sep 01, 2022 82.60 83.30 82.22 83.04 2,622,577 -0.29(-0.35%)
Aug 31, 2022 82.64 84.27 82.07 83.33 3,673,503 +0.30(+0.37%)
Aug 30, 2022 85.66 85.66 82.73 83.03 2,758,067 -3.02(-3.51%)
Aug 29, 2022 84.31 86.70 84.12 86.05 1,979,135 +1.14(+1.34%)
Aug 26, 2022 86.20 86.22 84.86 84.92 2,410,833 -1.28(-1.48%)
Aug 25, 2022 84.66 86.25 84.37 86.20 2,579,721 +2.15(+2.56%)
Aug 24, 2022 83.32 84.56 82.16 84.04 2,222,590 +0.56(+0.67%)
Aug 23, 2022 82.16 83.72 81.78 83.48 1,842,801 +1.43(+1.74%)
Aug 22, 2022 81.51 82.56 81.31 82.05 1,872,469 -0.65(-0.79%)
Aug 19, 2022 82.96 83.32 82.15 82.71 1,938,447 -0.37(-0.45%)
Aug 18, 2022 82.09 83.25 82.04 83.08 1,566,894 +1.20(+1.47%)
Aug 17, 2022 81.64 82.32 81.15 81.87 1,299,857 -0.22(-0.27%)
Aug 16, 2022 81.27 82.26 81.07 82.09 1,854,710 +0.81(+0.99%)
Aug 15, 2022 80.44 81.44 79.39 81.28 1,871,202 -0.44(-0.54%)
Aug 12, 2022 79.85 81.79 79.76 81.73 2,478,784 +2.32(+2.92%)
Aug 11, 2022 79.42 80.27 79.09 79.41 1,835,062 +0.51(+0.65%)
Aug 10, 2022 78.76 79.56 78.51 78.90 2,124,987 +0.70(+0.89%)
Aug 09, 2022 78.24 79.27 77.88 78.20 1,855,976 +0.35(+0.45%)
Aug 08, 2022 78.24 78.65 77.62 77.85 2,672,422 -0.25(-0.33%)
Aug 05, 2022 77.26 79.09 76.90 78.10 2,308,400 +0.70(+0.90%)
Aug 04, 2022 77.23 77.93 76.80 77.41 2,557,120 -0.22(-0.28%)
Aug 03, 2022 77.80 78.19 76.88 77.62 2,689,604 -0.51(-0.65%)
Aug 02, 2022 79.34 79.68 78.00 78.13 3,377,819 -1.39(-1.74%)
Aug 01, 2022 78.23 80.05 78.10 79.52 4,072,738 +1.41(+1.80%)
Jul 29, 2022 75.34 78.18 75.32 78.11 4,933,622 +3.23(+4.31%)
Jul 28, 2022 75.43 76.51 74.55 74.89 3,202,403 -1.04(-1.37%)
Jul 27, 2022 73.85 76.31 73.26 75.92 4,652,215 +1.44(+1.94%)
Jul 26, 2022 73.88 75.50 72.34 74.48 5,936,488 +3.11(+4.36%)
Jul 25, 2022 70.59 72.13 70.54 71.37 2,871,271 +1.68(+2.41%)
Jul 22, 2022 69.84 70.50 69.27 69.69 1,569,035 -0.17(-0.24%)
Jul 21, 2022 69.85 70.16 69.25 69.86 1,640,502 -0.52(-0.74%)
Jul 20, 2022 69.13 70.54 68.74 70.37 2,106,660 +0.70(+1.00%)
Jul 19, 2022 68.85 69.86 68.56 69.68 1,973,681 +1.21(+1.76%)
Jul 18, 2022 68.62 69.69 68.28 68.47 2,343,568 +0.52(+0.76%)
Jul 15, 2022 68.28 68.50 67.15 67.95 2,170,849 +0.28(+0.42%)
Jul 14, 2022 67.16 67.87 66.08 67.67 3,289,095 -0.93(-1.36%)
Jul 13, 2022 68.39 69.18 67.95 68.60 2,217,775 -0.15(-0.22%)
Jul 12, 2022 67.86 69.82 67.52 68.75 2,136,673 +0.21(+0.30%)
Jul 11, 2022 68.85 69.53 68.44 68.54 2,009,130 -0.67(-0.97%)
Jul 08, 2022 70.60 71.06 69.11 69.21 2,721,509 -1.00(-1.42%)
Jul 07, 2022 69.48 71.47 69.37 70.21 3,171,599 +2.06(+3.02%)
Jul 06, 2022 68.46 69.02 66.79 68.16 3,012,115 -0.15(-0.22%)
Jul 05, 2022 70.41 70.75 67.16 68.31 4,401,653 -3.80(-5.27%)
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.