Archer-Daniels-Midland (NY: ADM )

67.66 USD +0.52 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 67.56 67.89 67.29 67.66 1,746,322 +0.52(+0.77%)
May 13, 2021 66.48 67.41 66.28 67.14 2,709,638 +0.64(+0.96%)
May 12, 2021 66.76 67.23 66.25 66.50 2,160,277 -0.39(-0.58%)
May 11, 2021 67.40 67.73 66.05 66.89 2,382,972 -0.74(-1.09%)
May 10, 2021 67.26 68.68 67.26 67.63 4,003,795 +0.61(+0.91%)
May 07, 2021 66.63 67.34 66.13 67.02 2,852,120 +0.33(+0.49%)
May 06, 2021 66.60 66.86 65.66 66.69 3,417,781 +0.49(+0.74%)
May 05, 2021 65.49 66.28 64.84 66.20 3,461,637 +1.10(+1.69%)
May 04, 2021 64.60 65.42 64.49 65.10 3,015,381 +0.47(+0.73%)
May 03, 2021 63.86 64.91 63.71 64.63 3,359,762 +1.50(+2.38%)
Apr 30, 2021 63.43 63.43 62.69 63.13 3,332,000 -0.43(-0.68%)
Apr 29, 2021 63.72 63.90 62.83 63.56 4,124,577 +0.46(+0.73%)
Apr 28, 2021 62.30 63.31 61.90 63.10 3,660,743 +1.28(+2.07%)
Apr 27, 2021 59.83 62.51 59.50 61.82 4,741,173 +1.84(+3.07%)
Apr 26, 2021 59.63 60.71 59.48 59.98 3,840,382 +0.57(+0.96%)
Apr 23, 2021 59.06 59.65 58.63 59.41 2,148,000 +0.54(+0.92%)
Apr 22, 2021 59.46 59.67 58.74 58.87 2,134,939 -0.96(-1.60%)
Apr 21, 2021 59.08 59.94 58.75 59.83 1,941,235 +1.12(+1.91%)
Apr 20, 2021 59.29 59.48 58.28 58.71 1,473,429 -0.58(-0.98%)
Apr 19, 2021 59.64 59.74 58.86 59.29 2,089,113 -0.16(-0.27%)
Apr 16, 2021 59.14 59.58 58.64 59.45 1,819,100 +0.78(+1.33%)
Apr 15, 2021 58.99 59.02 58.09 58.67 1,733,929 +0.12(+0.20%)
Apr 14, 2021 58.00 58.75 57.79 58.55 2,022,113 +0.65(+1.12%)
Apr 13, 2021 58.28 58.38 57.65 57.90 2,077,207 -0.69(-1.18%)
Apr 12, 2021 58.80 58.94 58.29 58.59 1,750,856 +0.05(+0.09%)
Apr 09, 2021 58.48 58.60 57.83 58.54 2,420,000 +0.40(+0.69%)
Apr 08, 2021 57.67 58.15 57.61 58.14 1,759,804 +0.30(+0.52%)
Apr 07, 2021 58.12 58.44 57.65 57.84 1,719,805 -0.20(-0.34%)
Apr 06, 2021 57.64 58.30 57.32 58.04 2,013,003 +0.52(+0.90%)
Apr 05, 2021 57.96 58.31 57.37 57.52 1,922,698 -0.13(-0.23%)
Apr 01, 2021 57.13 57.90 57.06 57.65 2,759,400 +0.65(+1.14%)
Mar 31, 2021 57.80 57.95 56.96 57.00 3,201,229 -0.90(-1.55%)
Mar 30, 2021 57.17 58.34 57.17 57.90 2,040,650 +0.81(+1.42%)
Mar 29, 2021 57.53 57.98 57.02 57.09 1,798,268 -0.82(-1.42%)
Mar 26, 2021 57.17 57.93 56.82 57.91 1,921,900 +1.03(+1.81%)
Mar 25, 2021 55.95 57.05 55.66 56.88 1,874,967 +0.96(+1.72%)
Mar 24, 2021 55.74 56.87 55.73 55.92 2,484,578 +0.36(+0.65%)
Mar 23, 2021 56.10 56.55 55.26 55.56 1,831,874 -0.87(-1.54%)
Mar 22, 2021 55.82 56.44 55.60 56.43 3,035,174 -0.40(-0.70%)
Mar 19, 2021 57.64 57.67 56.65 56.83 7,885,400 -0.78(-1.35%)
Mar 18, 2021 57.90 58.38 57.38 57.61 2,366,369 -0.09(-0.16%)
Mar 17, 2021 57.79 57.88 57.24 57.70 1,665,981 -0.08(-0.14%)
Mar 16, 2021 58.15 58.47 57.41 57.78 1,549,488 -0.52(-0.89%)
Mar 15, 2021 58.55 58.77 57.76 58.30 3,115,984 +0.05(+0.09%)
Mar 12, 2021 58.83 58.87 58.20 58.25 2,312,600 -0.34(-0.58%)
Mar 11, 2021 58.39 59.12 57.85 58.59 2,784,154 +0.20(+0.34%)
Mar 10, 2021 57.82 58.79 57.70 58.39 2,402,958 +0.40(+0.69%)
Mar 09, 2021 57.76 58.46 57.26 57.99 2,982,089 +0.23(+0.40%)
Mar 08, 2021 57.77 58.90 57.09 57.76 2,491,638 +0.17(+0.30%)
Mar 05, 2021 56.27 57.73 55.95 57.59 6,637,000 +2.10(+3.78%)
Mar 04, 2021 57.14 57.37 54.94 55.49 3,192,757 -1.63(-2.85%)
Mar 03, 2021 57.34 57.98 57.07 57.12 2,597,375 -0.25(-0.44%)
Mar 02, 2021 57.38 57.84 57.01 57.37 2,409,549 +0.07(+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.