Skip to main content

Archer-Daniels-Midland (NY: ADM )

63.06 +0.07 (+0.11%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 39.15 39.18 38.36 38.50 7,876,572 -0.57(-1.45%)
Apr 27, 2018 38.91 39.23 38.77 39.07 3,172,971 +0.17(+0.44%)
Apr 26, 2018 38.88 39.02 38.64 38.90 4,137,986 +0.01(+0.02%)
Apr 25, 2018 38.29 39.02 38.12 38.89 6,596,473 +0.58(+1.51%)
Apr 24, 2018 38.61 38.79 38.06 38.31 4,232,159 -0.28(-0.73%)
Apr 23, 2018 38.65 38.70 38.35 38.59 4,860,300 -0.01(-0.02%)
Apr 20, 2018 38.99 39.24 38.24 38.60 5,166,475 -0.25(-0.63%)
Apr 19, 2018 38.73 39.09 38.58 38.85 3,948,100 +0.12(+0.31%)
Apr 18, 2018 38.84 38.84 38.53 38.73 2,772,090 -0.03(-0.09%)
Apr 17, 2018 38.75 38.81 38.46 38.76 2,972,111 +0.19(+0.48%)
Apr 16, 2018 38.60 38.75 38.40 38.57 3,314,130 +0.23(+0.60%)
Apr 13, 2018 38.46 38.55 38.09 38.35 3,663,662 -0.08(-0.22%)
Apr 12, 2018 37.61 38.52 37.51 38.43 5,874,202 +0.99(+2.65%)
Apr 11, 2018 37.29 37.64 37.26 37.44 2,037,353 -0.01(-0.02%)
Apr 10, 2018 37.84 38.00 37.22 37.45 5,288,457 -0.07(-0.18%)
Apr 09, 2018 37.84 38.06 37.47 37.51 3,931,853 -0.09(-0.25%)
Apr 06, 2018 37.50 37.96 37.30 37.61 7,600,640 -0.08(-0.22%)
Apr 05, 2018 37.57 37.95 37.27 37.69 6,643,902 +0.45(+1.21%)
Apr 04, 2018 36.12 37.41 36.02 37.24 8,146,345 +0.66(+1.81%)
Apr 03, 2018 36.03 36.86 35.88 36.58 4,387,351 +0.72(+2.01%)
Apr 02, 2018 36.76 36.86 35.55 35.86 3,559,997 -0.93(-2.54%)
Mar 29, 2018 36.79 36.79 36.79 0 +0.48(+1.33%)
Mar 28, 2018 36.27 36.56 36.05 36.31 4,917,727 -0.06(-0.16%)
Mar 27, 2018 36.45 36.99 36.26 36.37 5,109,083 +0.03(+0.09%)
Mar 26, 2018 35.91 36.39 35.77 36.33 3,033,894 +0.66(+1.85%)
Mar 23, 2018 35.63 36.27 35.62 35.67 5,256,541 +0.09(+0.26%)
Mar 22, 2018 36.01 36.35 35.52 35.58 3,118,469 -0.58(-1.60%)
Mar 21, 2018 36.27 36.47 35.89 36.16 3,628,619 -0.30(-0.81%)
Mar 20, 2018 36.60 36.70 36.14 36.45 2,515,159 -0.08(-0.21%)
Mar 19, 2018 36.92 37.04 36.42 36.53 5,033,929 -0.37(-1.01%)
Mar 16, 2018 36.78 37.23 36.48 36.90 11,895,005 +0.20(+0.55%)
Mar 15, 2018 37.12 37.25 36.44 36.70 3,855,668 -0.43(-1.17%)
Mar 14, 2018 37.58 37.58 36.94 37.13 3,852,501 -0.40(-1.06%)
Mar 13, 2018 37.81 38.11 37.40 37.53 3,946,320 -0.25(-0.65%)
Mar 12, 2018 37.23 38.17 37.19 37.78 8,768,516 +1.04(+2.84%)
Mar 09, 2018 36.89 37.12 36.36 36.73 5,536,117 +0.01(+0.02%)
Mar 08, 2018 36.54 36.73 36.21 36.72 3,105,259 +0.22(+0.60%)
Mar 07, 2018 36.82 36.50 3,990,086 -0.08(-0.21%)
Mar 06, 2018 36.80 36.07 36.58 3,270,353 +0.34(+0.94%)
Mar 05, 2018 35.54 36.35 35.43 36.24 5,547,291 +0.44(+1.23%)
Mar 02, 2018 34.96 35.84 34.96 35.80 4,791,686 +0.81(+2.30%)
Mar 01, 2018 35.21 35.44 34.77 34.99 5,124,722 -0.23(-0.65%)
Feb 28, 2018 35.69 36.05 35.21 35.22 5,580,951 -0.10(-0.29%)
Feb 27, 2018 35.86 36.01 35.33 35.33 5,666,305 -0.45(-1.26%)
Feb 26, 2018 36.13 36.16 35.66 35.77 4,161,403 -0.34(-0.94%)
Feb 23, 2018 35.53 36.20 35.38 36.11 3,280,181 +0.69(+1.94%)
Feb 22, 2018 35.35 35.43 3,802,675 -0.31(-0.85%)
Feb 21, 2018 36.05 36.30 35.73 35.73 4,656,047 -0.38(-1.06%)
Feb 20, 2018 36.30 36.63 35.88 36.11 5,334,786 -0.48(-1.30%)
Feb 16, 2018 36.59 36.59 36.59 0 +0.22(+0.62%)
Feb 15, 2018 35.51 36.36 35.35 36.36 4,601,502 +1.16(+3.30%)
Feb 14, 2018 34.44 35.31 34.28 35.20 4,329,420 +0.40(+1.16%)
Feb 13, 2018 34.60 34.87 34.49 34.80 2,910,453 +0.06(+0.17%)
Feb 12, 2018 35.06 35.14 33.98 34.74 7,642,831 -0.19(-0.53%)
Feb 09, 2018 35.15 35.20 34.19 34.92 6,582,060 +0.12(+0.34%)
Feb 08, 2018 35.69 35.69 34.80 34.81 5,340,080 -0.71(-1.99%)
Feb 07, 2018 35.62 35.96 35.50 35.51 5,450,216 +0.16(+0.45%)
Feb 06, 2018 33.85 35.56 33.84 35.35 6,946,322 +0.97(+2.82%)
Feb 05, 2018 35.56 35.81 34.27 34.39 5,986,743 -0.49(-1.40%)
Feb 02, 2018 35.39 35.46 34.85 34.87 3,583,040 -0.87(-2.43%)
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.