Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.45 +1.92 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 6,093,100 -0.12(-0.36%)
May 30, 2019 33.53 33.92 33.27 33.35 3,386,424 -0.07(-0.21%)
May 29, 2019 33.39 33.67 33.24 33.42 4,576,988 -0.03(-0.10%)
May 28, 2019 33.94 34.10 33.40 33.46 7,854,143 -0.50(-1.48%)
May 24, 2019 34.13 34.16 33.66 33.96 3,884,943 -0.04(-0.13%)
May 23, 2019 34.21 34.40 33.50 34.00 5,255,408 -0.62(-1.78%)
May 22, 2019 34.78 34.82 34.14 34.62 3,632,453 -0.23(-0.65%)
May 21, 2019 34.70 34.96 34.29 34.84 5,287,381 +0.31(+0.90%)
May 20, 2019 35.14 35.34 34.49 34.53 3,834,156 -0.75(-2.11%)
May 17, 2019 35.53 35.96 35.27 35.28 4,284,854 -0.50(-1.41%)
May 16, 2019 35.62 36.06 35.54 35.78 6,066,605 +0.24(+0.68%)
May 15, 2019 35.35 35.66 35.23 35.54 4,022,631 +0.11(+0.32%)
May 14, 2019 35.35 35.82 35.21 35.42 4,300,624 +0.44(+1.26%)
May 13, 2019 36.05 36.08 34.89 34.98 5,536,091 -1.50(-4.10%)
May 10, 2019 36.44 36.67 35.63 36.48 4,432,646 -0.11(-0.31%)
May 09, 2019 36.19 36.72 36.17 36.59 2,854,443 +0.12(+0.33%)
May 08, 2019 36.81 37.21 36.41 36.47 4,534,409 -0.25(-0.68%)
May 07, 2019 36.87 37.02 36.52 36.72 5,069,611 -0.33(-0.88%)
May 06, 2019 36.75 37.27 36.73 37.05 3,694,804 -0.50(-1.33%)
May 03, 2019 37.46 37.63 37.02 37.54 3,652,405 +0.11(+0.30%)
May 02, 2019 37.75 37.88 37.05 37.43 5,149,920 -0.46(-1.20%)
May 01, 2019 38.21 38.59 37.89 37.89 6,280,242 -0.46(-1.19%)
Apr 30, 2019 37.32 38.38 37.30 38.34 8,546,642 +1.14(+3.07%)
Apr 29, 2019 35.88 37.35 35.61 37.20 8,063,544 +2.03(+5.77%)
Apr 26, 2019 35.72 36.11 34.72 35.17 7,017,164 -0.70(-1.94%)
Apr 25, 2019 36.55 36.68 35.77 35.87 5,897,353 -0.91(-2.48%)
Apr 24, 2019 36.78 37.02 36.61 36.78 2,646,150 +0.07(+0.19%)
Apr 23, 2019 36.71 36.88 36.49 36.71 3,699,691 +0.03(+0.09%)
Apr 22, 2019 36.73 36.81 36.54 36.68 2,917,273 -0.09(-0.23%)
Apr 18, 2019 36.98 37.09 36.74 36.76 2,696,413 -0.24(-0.65%)
Apr 17, 2019 37.05 37.13 36.87 37.00 2,475,250 +0.05(+0.14%)
Apr 16, 2019 37.35 37.48 36.84 36.95 2,243,228 -0.31(-0.83%)
Apr 15, 2019 37.32 37.38 37.11 37.26 2,685,328 -0.03(-0.09%)
Apr 12, 2019 37.22 37.36 37.07 37.30 3,924,466 +0.08(+0.21%)
Apr 11, 2019 37.25 37.63 37.04 37.22 2,285,976 +0.04(+0.12%)
Apr 10, 2019 36.84 37.31 36.77 37.17 2,892,742 +0.40(+1.08%)
Apr 09, 2019 37.03 37.08 36.68 36.78 4,800,962 -0.27(-0.72%)
Apr 08, 2019 36.90 37.12 36.77 37.05 3,164,044 +0.14(+0.37%)
Apr 05, 2019 36.67 36.93 36.58 36.91 2,897,638 +0.17(+0.47%)
Apr 04, 2019 36.37 37.04 36.32 36.74 3,683,363 +0.44(+1.21%)
Apr 03, 2019 36.33 36.40 36.11 36.30 3,931,145 -0.03(-0.09%)
Apr 02, 2019 36.74 36.75 36.32 36.33 3,653,432 -0.36(-0.98%)
Apr 01, 2019 37.16 37.37 36.61 36.69 3,487,418 -0.39(-1.04%)
Mar 29, 2019 36.81 37.12 36.75 37.08 2,997,785 +0.35(+0.96%)
Mar 28, 2019 36.50 36.74 36.45 36.73 2,554,047 +0.20(+0.54%)
Mar 27, 2019 36.36 36.57 36.19 36.53 3,359,771 +0.17(+0.47%)
Mar 26, 2019 36.36 36.58 36.00 36.36 4,449,297 -0.05(-0.14%)
Mar 25, 2019 36.51 36.97 36.38 36.41 3,176,504 -0.23(-0.63%)
Mar 22, 2019 36.88 36.94 36.50 36.64 3,017,558 -0.22(-0.61%)
Mar 21, 2019 36.38 36.95 36.31 36.87 3,254,195 +0.50(+1.37%)
Mar 20, 2019 36.99 36.99 36.19 36.37 4,165,552 -0.61(-1.65%)
Mar 19, 2019 36.62 37.30 36.59 36.98 5,311,008 +0.46(+1.25%)
Mar 18, 2019 37.14 37.20 36.40 36.52 5,431,711 -0.60(-1.62%)
Mar 15, 2019 37.28 37.67 37.07 37.12 8,728,739 -0.15(-0.39%)
Mar 14, 2019 37.23 37.36 37.09 37.27 4,529,371 +0.07(+0.18%)
Mar 13, 2019 36.91 37.52 36.88 37.20 3,585,682 +0.31(+0.84%)
Mar 12, 2019 36.87 37.07 36.72 36.89 4,659,865 +0.06(+0.16%)
Mar 11, 2019 36.05 36.87 36.05 36.83 3,368,368 +0.79(+2.19%)
Mar 08, 2019 36.21 36.27 35.84 36.04 3,029,306 -0.21(-0.59%)
Mar 07, 2019 36.25 36.36 35.75 36.26 3,322,069 +0.03(+0.09%)
Mar 06, 2019 36.40 36.43 36.04 36.22 3,074,479 -0.10(-0.28%)
Mar 05, 2019 36.24 36.48 36.10 36.32 3,331,570 +0.01(+0.02%)
Mar 04, 2019 36.58 36.62 35.94 36.32 4,129,840 -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.