Skip to main content

Archer-Daniels-Midland (NY: ADM )

60.59 +0.13 (+0.22%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 55.22 55.93 55.09 55.17 3,909,717 +0.11(+0.20%)
Jul 29, 2021 54.78 55.19 54.47 55.06 2,190,006 +0.89(+1.64%)
Jul 28, 2021 54.23 54.52 53.25 54.17 3,474,825 -0.19(-0.36%)
Jul 27, 2021 54.55 55.27 53.15 54.37 4,323,065 +0.38(+0.70%)
Jul 26, 2021 53.79 54.37 53.79 53.99 3,486,185 +0.40(+0.74%)
Jul 23, 2021 53.19 53.72 52.93 53.59 2,053,462 +0.55(+1.05%)
Jul 22, 2021 53.55 53.58 52.62 53.04 2,450,104 -0.64(-1.19%)
Jul 21, 2021 53.83 54.29 53.51 53.68 3,315,761 +0.06(+0.12%)
Jul 20, 2021 53.14 54.23 52.91 53.61 2,512,703 +0.54(+1.01%)
Jul 19, 2021 53.12 53.59 52.58 53.07 2,807,040 -0.70(-1.31%)
Jul 16, 2021 54.73 54.85 53.59 53.78 1,936,068 -0.75(-1.37%)
Jul 15, 2021 54.11 54.64 54.06 54.53 1,551,718 +0.22(+0.41%)
Jul 14, 2021 54.57 55.16 54.19 54.30 1,648,275 -0.42(-0.78%)
Jul 13, 2021 55.34 55.62 54.59 54.73 1,971,940 -0.70(-1.27%)
Jul 12, 2021 55.89 55.96 55.19 55.43 2,218,182 -0.30(-0.53%)
Jul 09, 2021 55.34 55.87 55.20 55.73 2,582,343 +1.10(+2.01%)
Jul 08, 2021 54.71 54.99 54.24 54.63 2,255,162 -0.71(-1.29%)
Jul 07, 2021 54.60 55.43 54.46 55.34 2,159,085 +0.42(+0.76%)
Jul 06, 2021 55.74 55.85 54.65 54.92 2,211,268 -1.09(-1.95%)
Jul 02, 2021 56.16 56.26 55.65 56.01 1,775,088 -0.07(-0.13%)
Jul 01, 2021 56.35 56.60 56.03 56.09 3,062,110 +0.10(+0.18%)
Jun 30, 2021 55.89 56.17 55.60 55.98 2,781,276 +0.00(+0.00%)
Jun 29, 2021 56.42 56.87 55.79 55.98 2,443,712 -0.18(-0.31%)
Jun 28, 2021 56.83 56.83 56.10 56.16 2,643,343 -0.62(-1.09%)
Jun 25, 2021 57.09 57.19 56.12 56.78 2,708,600 -0.21(-0.37%)
Jun 24, 2021 56.82 57.27 56.59 56.99 1,645,547 +0.40(+0.70%)
Jun 23, 2021 56.98 57.04 56.57 56.59 2,309,287 -0.35(-0.62%)
Jun 22, 2021 57.32 57.40 56.70 56.95 2,428,237 -0.18(-0.32%)
Jun 21, 2021 56.37 57.29 56.37 57.13 2,771,467 +1.09(+1.95%)
Jun 18, 2021 56.70 56.75 55.91 56.04 5,863,844 -1.17(-2.05%)
Jun 17, 2021 58.95 58.98 56.31 57.21 4,361,341 -1.90(-3.22%)
Jun 16, 2021 59.63 59.67 58.96 59.12 2,769,104 -0.60(-1.01%)
Jun 15, 2021 60.25 60.42 59.38 59.72 3,264,290 -0.54(-0.89%)
Jun 14, 2021 60.82 60.88 59.89 60.25 2,005,821 -0.72(-1.18%)
Jun 11, 2021 62.07 62.23 60.58 60.97 3,313,761 -1.14(-1.83%)
Jun 10, 2021 63.15 63.26 61.99 62.11 2,346,622 -0.81(-1.29%)
Jun 09, 2021 63.23 63.38 62.80 62.92 1,454,539 -0.57(-0.90%)
Jun 08, 2021 63.26 63.67 62.91 63.50 2,119,192 +0.06(+0.10%)
Jun 07, 2021 63.65 64.02 63.25 63.43 1,838,561 -0.10(-0.16%)
Jun 04, 2021 63.26 63.73 63.15 63.53 1,836,377 +0.48(+0.76%)
Jun 03, 2021 62.73 63.11 62.05 63.05 2,341,259 +0.30(+0.49%)
Jun 02, 2021 63.02 63.03 62.29 62.75 2,399,959 +0.00(+0.00%)
Jun 01, 2021 62.04 63.02 61.93 62.75 3,375,013 +1.28(+2.09%)
May 28, 2021 61.81 61.81 61.37 61.46 2,104,457 -0.06(-0.11%)
May 27, 2021 61.86 62.41 61.41 61.53 5,188,686 +0.10(+0.17%)
May 26, 2021 61.28 61.54 60.58 61.43 3,446,603 -0.09(-0.15%)
May 25, 2021 61.81 61.93 61.45 61.52 2,095,525 -0.03(-0.05%)
May 24, 2021 61.94 62.08 61.51 61.55 2,580,494 -0.33(-0.54%)
May 21, 2021 61.38 62.30 61.26 61.88 4,087,729 +0.78(+1.27%)
May 20, 2021 61.37 61.52 60.98 61.10 3,100,633 -0.27(-0.44%)
May 19, 2021 61.43 61.55 60.11 61.37 2,479,566 -0.55(-0.90%)
May 18, 2021 62.22 62.86 61.93 61.93 2,135,612 -0.22(-0.36%)
May 17, 2021 62.18 62.36 61.67 62.15 2,084,048 -0.02(-0.03%)
May 14, 2021 62.07 62.38 61.83 62.17 1,900,675 +0.48(+0.77%)
May 13, 2021 61.08 61.94 60.90 61.69 2,949,137 +0.59(+0.96%)
May 12, 2021 61.34 61.77 60.87 61.10 2,351,219 -0.36(-0.58%)
May 11, 2021 61.93 62.23 60.69 61.46 2,593,598 -0.68(-1.09%)
May 10, 2021 61.80 63.10 61.80 62.14 4,357,682 +0.56(+0.91%)
May 07, 2021 61.22 61.87 60.76 61.58 3,104,213 +0.30(+0.49%)
May 06, 2021 61.19 61.43 60.33 61.27 3,719,871 +0.45(+0.74%)
May 05, 2021 60.17 60.90 59.57 60.82 3,767,604 +1.01(+1.69%)
May 04, 2021 59.35 60.10 59.25 59.81 3,281,904 +0.43(+0.73%)
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.