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 (%)
Apr 30, 2021 58.28 58.28 57.60 58.00 3,626,508 -0.40(-0.68%)
Apr 29, 2021 58.55 58.71 57.73 58.40 4,489,140 +0.42(+0.73%)
Apr 28, 2021 57.24 58.17 56.87 57.98 3,984,308 +1.18(+2.07%)
Apr 27, 2021 54.97 57.43 54.67 56.80 5,160,235 +1.69(+3.07%)
Apr 26, 2021 54.79 55.78 54.65 55.11 4,179,825 +0.52(+0.96%)
Apr 23, 2021 54.26 54.81 53.87 54.59 2,337,857 +0.50(+0.92%)
Apr 22, 2021 54.63 54.82 53.97 54.09 2,323,641 -0.88(-1.60%)
Apr 21, 2021 54.28 55.07 53.98 54.97 2,112,816 +1.03(+1.91%)
Apr 20, 2021 54.48 54.65 53.55 53.94 1,603,662 -0.53(-0.98%)
Apr 19, 2021 54.80 54.89 54.08 54.48 2,273,765 -0.15(-0.27%)
Apr 16, 2021 54.34 54.74 53.88 54.62 1,979,886 +0.72(+1.33%)
Apr 15, 2021 54.20 54.23 53.37 53.91 1,887,187 +0.11(+0.20%)
Apr 14, 2021 53.29 53.98 53.10 53.80 2,200,843 +0.60(+1.12%)
Apr 13, 2021 53.55 53.64 52.96 53.20 2,260,807 -0.63(-1.18%)
Apr 12, 2021 54.02 54.15 53.56 53.83 1,905,610 +0.05(+0.09%)
Apr 09, 2021 53.73 53.84 53.14 53.79 2,633,898 +0.37(+0.69%)
Apr 08, 2021 52.99 53.43 52.93 53.42 1,915,349 +0.28(+0.52%)
Apr 07, 2021 53.40 53.69 52.97 53.14 1,871,815 -0.18(-0.34%)
Apr 06, 2021 52.96 53.57 52.66 53.33 2,190,928 +0.48(+0.90%)
Apr 05, 2021 53.25 53.57 52.71 52.85 2,092,641 -0.12(-0.23%)
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.