Skip to main content

Archer-Daniels-Midland (NY: ADM )

63.12 +0.12 (+0.20%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 76.61 79.50 76.59 79.43 4,851,905 +3.28(+4.31%)
Jul 28, 2022 76.70 77.80 75.80 76.15 3,149,361 -1.06(-1.37%)
Jul 27, 2022 75.09 77.60 74.49 77.20 4,575,159 +1.47(+1.94%)
Jul 26, 2022 75.12 76.77 73.56 75.73 5,838,160 +3.17(+4.36%)
Jul 25, 2022 71.78 73.34 71.73 72.57 2,823,713 +1.71(+2.41%)
Jul 22, 2022 71.01 71.68 70.44 70.86 1,543,047 -0.17(-0.24%)
Jul 21, 2022 71.02 71.34 70.42 71.03 1,613,330 -0.53(-0.74%)
Jul 20, 2022 70.29 71.73 69.90 71.56 2,071,766 +0.71(+1.00%)
Jul 19, 2022 70.01 71.04 69.72 70.85 1,940,990 +1.23(+1.76%)
Jul 18, 2022 69.77 70.86 69.43 69.62 2,304,750 +0.53(+0.76%)
Jul 15, 2022 69.43 69.65 68.28 69.09 2,134,893 +0.29(+0.42%)
Jul 14, 2022 68.29 69.02 67.19 68.81 3,234,617 -0.95(-1.36%)
Jul 13, 2022 69.54 70.34 69.09 69.76 2,181,041 -0.15(-0.22%)
Jul 12, 2022 69.01 70.99 68.66 69.91 2,101,283 +0.21(+0.30%)
Jul 11, 2022 70.01 70.71 69.59 69.70 1,975,853 -0.68(-0.97%)
Jul 08, 2022 71.79 72.26 70.27 70.38 2,676,432 -1.02(-1.42%)
Jul 07, 2022 70.65 72.67 70.54 71.40 3,119,067 +2.09(+3.02%)
Jul 06, 2022 69.61 70.18 67.91 69.30 2,962,224 -0.15(-0.22%)
Jul 05, 2022 71.60 71.94 68.29 69.46 4,328,747 -3.87(-5.27%)
Jul 01, 2022 74.38 74.62 71.86 73.33 2,717,856 -1.14(-1.53%)
Jun 30, 2022 73.22 74.93 72.83 74.47 4,138,071 +0.35(+0.47%)
Jun 29, 2022 73.56 74.44 73.25 74.12 3,672,160 +1.20(+1.65%)
Jun 28, 2022 73.47 75.13 72.61 72.92 2,841,922 -0.05(-0.07%)
Jun 27, 2022 72.02 73.48 71.59 72.97 3,767,610 +1.46(+2.04%)
Jun 24, 2022 69.00 71.70 68.66 71.51 13,389,344 +2.66(+3.86%)
Jun 23, 2022 74.36 74.36 68.71 68.85 6,716,271 -5.45(-7.34%)
Jun 22, 2022 74.87 75.42 74.23 74.30 2,964,625 -1.89(-2.48%)
Jun 21, 2022 76.26 76.37 75.16 76.19 3,270,689 +2.01(+2.70%)
Jun 17, 2022 76.18 76.74 73.69 74.19 9,554,092 -1.65(-2.18%)
Jun 16, 2022 77.73 77.73 75.33 75.84 3,632,171 -3.12(-3.95%)
Jun 15, 2022 79.84 80.07 78.18 78.96 3,263,349 -0.37(-0.47%)
Jun 14, 2022 79.08 79.57 78.26 79.33 2,631,477 +0.63(+0.80%)
Jun 13, 2022 79.52 80.21 78.28 78.70 3,230,044 -2.56(-3.15%)
Jun 10, 2022 81.57 82.75 80.70 81.26 2,820,327 -1.25(-1.51%)
Jun 09, 2022 84.68 85.03 82.40 82.51 2,128,493 -2.52(-2.97%)
Jun 08, 2022 85.41 85.93 84.67 85.03 1,765,303 -0.87(-1.02%)
Jun 07, 2022 84.10 86.09 83.65 85.91 2,122,424 +1.07(+1.26%)
Jun 06, 2022 84.84 85.33 84.11 84.84 2,059,144 +0.48(+0.57%)
Jun 03, 2022 85.41 85.72 83.97 84.36 2,481,363 -1.31(-1.53%)
Jun 02, 2022 83.16 85.68 82.87 85.68 3,114,923 +2.50(+3.01%)
Jun 01, 2022 87.22 87.53 82.25 83.17 4,644,258 -3.98(-4.57%)
May 31, 2022 85.80 88.10 85.49 87.15 9,122,329 +1.81(+2.13%)
May 27, 2022 84.56 85.36 83.26 85.34 2,908,234 +0.59(+0.70%)
May 26, 2022 85.79 85.89 84.10 84.75 3,626,986 -0.44(-0.52%)
May 25, 2022 84.09 85.78 84.01 85.19 2,846,972 +0.97(+1.15%)
May 24, 2022 82.91 84.36 82.25 84.22 2,768,985 +1.14(+1.37%)
May 23, 2022 81.56 83.77 81.51 83.08 3,305,019 +2.47(+3.06%)
May 20, 2022 81.15 81.91 78.97 80.61 5,032,157 +0.13(+0.17%)
May 19, 2022 80.00 81.30 78.16 80.47 4,508,815 -0.65(-0.80%)
May 18, 2022 84.64 84.89 80.78 81.13 5,001,555 -3.92(-4.61%)
May 17, 2022 84.09 85.47 82.86 85.05 6,100,865 +1.78(+2.13%)
May 16, 2022 82.00 83.57 82.00 83.28 3,995,395 +1.71(+2.10%)
May 13, 2022 81.56 82.14 80.64 81.57 3,031,360 +0.91(+1.13%)
May 12, 2022 80.43 80.78 78.86 80.66 3,672,194 +0.08(+0.09%)
May 11, 2022 81.32 82.64 80.34 80.58 3,760,562 -0.58(-0.72%)
May 10, 2022 81.49 84.15 80.33 81.17 4,215,005 +0.58(+0.72%)
May 09, 2022 84.56 84.59 80.23 80.58 4,532,162 -5.13(-5.98%)
May 06, 2022 84.93 86.10 84.41 85.71 2,719,349 +0.31(+0.36%)
May 05, 2022 87.07 87.60 84.36 85.41 3,072,158 -1.66(-1.91%)
May 04, 2022 86.20 87.21 84.94 87.07 3,573,364 +1.33(+1.55%)
May 03, 2022 85.29 86.81 84.86 85.74 4,040,420 +0.43(+0.50%)
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.