Skip to main content

Archer-Daniels-Midland (NY: ADM )

60.53 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 86.41 87.12 83.98 84.14 6,762,370 -2.77(-3.19%)
Apr 28, 2022 88.94 88.99 85.64 86.91 5,344,592 -1.32(-1.50%)
Apr 27, 2022 87.19 89.77 84.19 88.23 7,682,409 +3.08(+3.62%)
Apr 26, 2022 88.88 90.16 84.51 85.15 7,537,315 -0.30(-0.35%)
Apr 25, 2022 85.96 86.20 83.39 85.45 5,353,693 -1.15(-1.32%)
Apr 22, 2022 90.15 90.30 86.45 86.60 4,376,603 -3.64(-4.03%)
Apr 21, 2022 92.73 92.89 89.99 90.23 3,831,276 -2.04(-2.21%)
Apr 20, 2022 90.24 92.48 89.86 92.27 3,467,718 +2.15(+2.39%)
Apr 19, 2022 89.77 90.23 88.32 90.12 4,095,977 -0.50(-0.55%)
Apr 18, 2022 89.96 91.78 89.54 90.62 3,275,144 -0.42(-0.46%)
Apr 14, 2022 90.13 91.73 89.93 91.04 2,618,335 +1.28(+1.42%)
Apr 13, 2022 89.51 90.32 88.22 89.77 2,960,752 +0.45(+0.50%)
Apr 12, 2022 89.27 90.47 88.56 89.31 4,682,441 +0.47(+0.53%)
Apr 11, 2022 91.04 91.12 88.79 88.84 4,019,693 -0.64(-0.71%)
Apr 08, 2022 89.31 90.22 88.46 89.48 5,025,521 +1.19(+1.35%)
Apr 07, 2022 87.21 88.73 86.60 88.29 2,999,796 +1.08(+1.24%)
Apr 06, 2022 85.79 87.75 85.65 87.21 4,671,336 +1.81(+2.12%)
Apr 05, 2022 84.74 85.92 84.62 85.40 3,392,724 +0.44(+0.52%)
Apr 04, 2022 85.92 85.99 84.03 84.96 3,008,862 -0.70(-0.81%)
Apr 01, 2022 85.17 85.95 84.79 85.65 2,939,969 +0.85(+1.01%)
Mar 31, 2022 83.51 85.29 83.25 84.80 4,221,003 +0.90(+1.08%)
Mar 30, 2022 82.98 84.36 82.98 83.89 3,456,923 +1.37(+1.66%)
Mar 29, 2022 84.55 84.83 80.47 82.52 10,142,763 -4.24(-4.88%)
Mar 28, 2022 87.35 87.46 86.03 86.76 4,176,861 -1.07(-1.22%)
Mar 25, 2022 84.92 87.84 84.89 87.83 5,110,235 +2.87(+3.38%)
Mar 24, 2022 84.08 85.58 83.84 84.96 5,543,645 +1.26(+1.50%)
Mar 23, 2022 82.67 84.11 82.12 83.70 7,721,249 +1.44(+1.75%)
Mar 22, 2022 82.20 82.49 81.34 82.26 3,431,667 +0.38(+0.46%)
Mar 21, 2022 80.16 82.20 80.10 81.88 5,053,246 +2.99(+3.79%)
Mar 18, 2022 78.64 78.95 77.24 78.90 9,816,456 +0.19(+0.24%)
Mar 17, 2022 76.81 78.74 76.81 78.71 3,758,170 +2.19(+2.86%)
Mar 16, 2022 77.88 77.88 75.18 76.52 5,310,243 -1.28(-1.64%)
Mar 15, 2022 77.53 78.30 76.45 77.80 3,931,068 +0.23(+0.29%)
Mar 14, 2022 78.91 79.06 76.20 77.57 3,882,330 -0.97(-1.23%)
Mar 11, 2022 79.74 80.13 78.50 78.54 3,211,654 -0.67(-0.84%)
Mar 10, 2022 76.74 79.34 76.18 79.21 3,613,054 +2.38(+3.09%)
Mar 09, 2022 78.25 78.54 75.57 76.83 6,141,024 -1.27(-1.62%)
Mar 08, 2022 79.01 81.17 78.06 78.10 5,805,919 -0.79(-1.00%)
Mar 07, 2022 79.76 82.66 78.03 78.89 9,150,943 +1.10(+1.41%)
Mar 04, 2022 76.58 78.08 75.96 77.79 5,376,730 +0.82(+1.06%)
Mar 03, 2022 76.69 77.41 75.68 76.97 5,600,211 +1.55(+2.06%)
Mar 02, 2022 73.91 75.71 73.86 75.42 3,046,893 +2.15(+2.94%)
Mar 01, 2022 73.87 74.45 72.83 73.27 3,496,824 -0.43(-0.59%)
Feb 28, 2022 72.89 74.02 72.75 73.70 4,627,535 -0.42(-0.57%)
Feb 25, 2022 71.84 74.27 72.27 74.12 3,703,308 +2.87(+4.02%)
Feb 24, 2022 69.65 71.38 68.91 71.26 3,855,849 +0.57(+0.81%)
Feb 23, 2022 72.68 72.68 70.56 70.68 2,187,239 -1.38(-1.92%)
Feb 22, 2022 71.88 72.60 71.47 72.07 3,235,649 +0.30(+0.42%)
Feb 18, 2022 71.77 0 -0.24(-0.34%)
Feb 17, 2022 71.46 72.21 71.07 72.01 1,978,807 -0.23(-0.33%)
Feb 16, 2022 72.08 73.01 71.82 72.24 2,440,040 +0.09(+0.13%)
Feb 15, 2022 71.54 72.52 71.43 72.15 2,136,462 +0.64(+0.89%)
Feb 14, 2022 71.78 72.10 70.25 71.51 2,806,209 -0.33(-0.46%)
Feb 11, 2022 71.79 72.71 71.25 71.84 2,729,020 +0.03(+0.04%)
Feb 10, 2022 72.55 73.31 71.48 71.81 2,579,819 -0.79(-1.09%)
Feb 09, 2022 72.53 73.11 72.36 72.60 4,074,414 +0.55(+0.77%)
Feb 08, 2022 71.68 72.43 71.38 72.05 2,571,883 +0.67(+0.93%)
Feb 07, 2022 71.31 71.67 70.71 71.38 2,247,707 +0.63(+0.89%)
Feb 04, 2022 70.98 71.29 69.72 70.75 2,606,270 +0.04(+0.05%)
Feb 03, 2022 71.02 70.71 2,263,740 -0.95(-1.33%)
Feb 02, 2022 70.53 71.81 70.27 71.67 3,039,575 +1.08(+1.54%)
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.