Skip to main content

Archer-Daniels-Midland (NY: ADM )

60.53 +0.07 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.05 33.32 32.75 33.23 6,093,418 -0.12(-0.36%)
May 30, 2019 33.53 33.91 33.27 33.35 3,386,601 -0.07(-0.21%)
May 29, 2019 33.39 33.67 33.23 33.42 4,577,227 -0.03(-0.10%)
May 28, 2019 33.94 34.10 33.40 33.45 7,854,553 -0.50(-1.48%)
May 24, 2019 34.13 34.16 33.66 33.96 3,885,146 -0.04(-0.13%)
May 23, 2019 34.21 34.40 33.49 34.00 5,255,683 -0.62(-1.78%)
May 22, 2019 34.78 34.82 34.14 34.62 3,632,643 -0.23(-0.65%)
May 21, 2019 34.69 34.95 34.29 34.84 5,287,658 +0.31(+0.90%)
May 20, 2019 35.14 35.34 34.49 34.53 3,834,357 -0.75(-2.11%)
May 17, 2019 35.53 35.96 35.27 35.28 4,285,078 -0.50(-1.41%)
May 16, 2019 35.61 36.06 35.54 35.78 6,066,922 +0.24(+0.68%)
May 15, 2019 35.34 35.66 35.22 35.54 4,022,841 +0.11(+0.32%)
May 14, 2019 35.34 35.82 35.21 35.42 4,300,849 +0.44(+1.26%)
May 13, 2019 36.05 36.08 34.89 34.98 5,536,379 -1.50(-4.10%)
May 10, 2019 36.43 36.67 35.63 36.48 4,432,877 -0.11(-0.31%)
May 09, 2019 36.19 36.72 36.17 36.59 2,854,592 +0.12(+0.33%)
May 08, 2019 36.80 37.21 36.41 36.47 4,534,645 -0.25(-0.68%)
May 07, 2019 36.86 37.02 36.52 36.72 5,069,875 -0.33(-0.88%)
May 06, 2019 36.75 37.27 36.73 37.04 3,694,997 -0.50(-1.33%)
May 03, 2019 37.46 37.62 37.02 37.54 3,652,596 +0.11(+0.30%)
May 02, 2019 37.75 37.88 37.04 37.43 5,150,188 -0.46(-1.20%)
May 01, 2019 38.20 38.59 37.89 37.89 6,280,569 -0.46(-1.19%)
Apr 30, 2019 37.32 38.38 37.30 38.34 8,547,087 +1.14(+3.07%)
Apr 29, 2019 35.87 37.34 35.61 37.20 8,063,964 +2.03(+5.77%)
Apr 26, 2019 35.72 36.11 34.72 35.17 7,017,530 -0.70(-1.94%)
Apr 25, 2019 36.55 36.68 35.77 35.87 5,897,660 -0.91(-2.48%)
Apr 24, 2019 36.78 37.01 36.61 36.78 2,646,287 +0.07(+0.19%)
Apr 23, 2019 36.71 36.88 36.49 36.71 3,699,884 +0.03(+0.09%)
Apr 22, 2019 36.73 36.80 36.54 36.67 2,917,425 -0.09(-0.23%)
Apr 18, 2019 36.98 37.09 36.73 36.76 2,696,553 -0.24(-0.65%)
Apr 17, 2019 37.05 37.13 36.86 37.00 2,475,379 +0.05(+0.14%)
Apr 16, 2019 37.34 37.48 36.84 36.95 2,243,344 -0.31(-0.83%)
Apr 15, 2019 37.32 37.38 37.11 37.26 2,685,468 -0.03(-0.09%)
Apr 12, 2019 37.22 37.35 37.07 37.29 3,924,670 +0.08(+0.21%)
Apr 11, 2019 37.25 37.63 37.04 37.22 2,286,095 +0.04(+0.12%)
Apr 10, 2019 36.84 37.31 36.77 37.17 2,892,893 +0.40(+1.08%)
Apr 09, 2019 37.03 37.08 36.67 36.78 4,801,212 -0.27(-0.72%)
Apr 08, 2019 36.90 37.12 36.77 37.04 3,164,209 +0.14(+0.37%)
Apr 05, 2019 36.67 36.92 36.58 36.91 2,897,789 +0.17(+0.47%)
Apr 04, 2019 36.36 37.04 36.31 36.73 3,683,554 +0.44(+1.21%)
Apr 03, 2019 36.33 36.40 36.11 36.30 3,931,350 -0.03(-0.09%)
Apr 02, 2019 36.73 36.74 36.32 36.33 3,653,623 -0.36(-0.98%)
Apr 01, 2019 37.16 37.37 36.61 36.69 3,487,600 -0.39(-1.04%)
Mar 29, 2019 36.81 37.12 36.75 37.08 2,997,941 +0.35(+0.96%)
Mar 28, 2019 36.50 36.73 36.45 36.73 2,554,180 +0.20(+0.54%)
Mar 27, 2019 36.36 36.57 36.19 36.53 3,359,946 +0.17(+0.47%)
Mar 26, 2019 36.36 36.58 36.00 36.36 4,449,528 -0.05(-0.14%)
Mar 25, 2019 36.51 36.97 36.37 36.41 3,176,669 -0.23(-0.63%)
Mar 22, 2019 36.88 36.94 36.50 36.64 3,017,715 -0.22(-0.61%)
Mar 21, 2019 36.37 36.95 36.30 36.86 3,254,365 +0.50(+1.37%)
Mar 20, 2019 36.98 36.98 36.18 36.36 4,165,769 -0.61(-1.65%)
Mar 19, 2019 36.62 37.30 36.59 36.98 5,311,284 +0.46(+1.25%)
Mar 18, 2019 37.14 37.20 36.40 36.52 5,431,994 -0.60(-1.62%)
Mar 15, 2019 37.28 37.67 37.07 37.12 8,729,194 -0.15(-0.39%)
Mar 14, 2019 37.22 37.35 37.09 37.27 4,529,607 +0.07(+0.18%)
Mar 13, 2019 36.91 37.52 36.88 37.20 3,585,869 +0.31(+0.84%)
Mar 12, 2019 36.86 37.07 36.72 36.89 4,660,108 +0.06(+0.16%)
Mar 11, 2019 36.05 36.87 36.05 36.83 3,368,543 +0.79(+2.19%)
Mar 08, 2019 36.21 36.27 35.84 36.04 3,029,464 -0.21(-0.59%)
Mar 07, 2019 36.24 36.36 35.75 36.25 3,322,242 +0.03(+0.09%)
Mar 06, 2019 36.40 36.43 36.04 36.22 3,074,639 -0.10(-0.28%)
Mar 05, 2019 36.24 36.48 36.10 36.32 3,331,744 +0.01(+0.02%)
Mar 04, 2019 36.58 36.61 35.94 36.31 4,130,055 -0.16(-0.45%)
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.