Skip to main content

Archer-Daniels-Midland (NY: ADM )

60.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 61.81 61.81 61.37 61.46 2,104,566 -0.06(-0.11%)
May 27, 2021 61.86 62.41 61.40 61.52 5,188,956 +0.10(+0.17%)
May 26, 2021 61.28 61.53 60.57 61.42 3,446,782 -0.09(-0.15%)
May 25, 2021 61.81 61.92 61.45 61.52 2,095,635 -0.03(-0.05%)
May 24, 2021 61.94 62.08 61.51 61.54 2,580,628 -0.33(-0.54%)
May 21, 2021 61.38 62.30 61.26 61.88 4,087,942 +0.78(+1.27%)
May 20, 2021 61.37 61.52 60.98 61.10 3,100,794 -0.27(-0.44%)
May 19, 2021 61.42 61.54 60.11 61.37 2,479,695 -0.55(-0.90%)
May 18, 2021 62.22 62.85 61.92 61.92 2,135,724 -0.22(-0.36%)
May 17, 2021 62.18 62.35 61.67 62.14 2,084,157 -0.02(-0.03%)
May 14, 2021 62.07 62.37 61.82 62.16 1,900,775 +0.48(+0.77%)
May 13, 2021 61.08 61.93 60.89 61.68 2,949,291 +0.59(+0.96%)
May 12, 2021 61.34 61.77 60.87 61.10 2,351,342 -0.36(-0.58%)
May 11, 2021 61.92 62.23 60.68 61.45 2,593,733 -0.68(-1.09%)
May 10, 2021 61.79 63.10 61.79 62.13 4,357,909 +0.56(+0.91%)
May 07, 2021 61.22 61.87 60.76 61.57 3,104,375 +0.30(+0.49%)
May 06, 2021 61.19 61.43 60.32 61.27 3,720,065 +0.45(+0.74%)
May 05, 2021 60.17 60.89 59.57 60.82 3,767,800 +1.01(+1.69%)
May 04, 2021 59.35 60.10 59.25 59.81 3,282,075 +0.43(+0.73%)
May 03, 2021 58.67 59.64 58.53 59.38 3,656,915 +1.38(+2.38%)
Apr 30, 2021 58.28 58.28 57.60 58.00 3,626,697 -0.40(-0.68%)
Apr 29, 2021 58.54 58.71 57.72 58.40 4,489,374 +0.42(+0.73%)
Apr 28, 2021 57.24 58.17 56.87 57.97 3,984,516 +1.18(+2.07%)
Apr 27, 2021 54.97 57.43 54.67 56.80 5,160,504 +1.69(+3.07%)
Apr 26, 2021 54.78 55.78 54.65 55.11 4,180,043 +0.52(+0.96%)
Apr 23, 2021 54.26 54.80 53.87 54.58 2,337,979 +0.50(+0.92%)
Apr 22, 2021 54.63 54.82 53.97 54.09 2,323,763 -0.88(-1.60%)
Apr 21, 2021 54.28 55.06 53.98 54.97 2,112,927 +1.03(+1.91%)
Apr 20, 2021 54.47 54.65 53.54 53.94 1,603,746 -0.53(-0.98%)
Apr 19, 2021 54.79 54.89 54.07 54.47 2,273,884 -0.15(-0.27%)
Apr 16, 2021 54.33 54.74 53.88 54.62 1,979,989 +0.72(+1.33%)
Apr 15, 2021 54.20 54.22 53.37 53.90 1,887,285 +0.11(+0.20%)
Apr 14, 2021 53.29 53.98 53.09 53.79 2,200,958 +0.60(+1.12%)
Apr 13, 2021 53.54 53.64 52.96 53.20 2,260,925 -0.63(-1.18%)
Apr 12, 2021 54.02 54.15 53.55 53.83 1,905,710 +0.05(+0.09%)
Apr 09, 2021 53.73 53.84 53.13 53.78 2,634,036 +0.37(+0.69%)
Apr 08, 2021 52.98 53.43 52.93 53.42 1,915,449 +0.28(+0.52%)
Apr 07, 2021 53.40 53.69 52.97 53.14 1,871,912 -0.18(-0.34%)
Apr 06, 2021 52.96 53.56 52.66 53.32 2,191,042 +0.48(+0.90%)
Apr 05, 2021 53.25 53.57 52.71 52.85 2,092,750 -0.12(-0.23%)
Apr 01, 2021 52.49 53.20 52.42 52.97 3,003,454 +0.60(+1.14%)
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.