Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 57.66 57.75 56.68 56.70 3,000,558 -0.73(-1.27%)
Sep 29, 2021 57.33 57.70 57.19 57.43 2,077,376 +0.20(+0.35%)
Sep 28, 2021 57.61 58.21 57.17 57.23 2,917,724 -0.18(-0.31%)
Sep 27, 2021 56.87 57.78 56.73 57.41 2,691,206 +0.94(+1.67%)
Sep 24, 2021 56.68 57.23 56.40 56.47 2,512,824 -0.49(-0.86%)
Sep 23, 2021 56.01 57.30 55.82 56.96 1,902,678 +1.22(+2.19%)
Sep 22, 2021 57.30 57.51 55.37 55.74 4,246,409 -0.97(-1.72%)
Sep 21, 2021 57.42 57.47 56.32 56.71 2,753,517 -0.47(-0.83%)
Sep 20, 2021 57.78 58.24 56.46 57.18 4,060,314 -1.77(-3.00%)
Sep 17, 2021 59.18 59.29 58.62 58.95 6,608,248 -0.58(-0.97%)
Sep 16, 2021 59.06 59.77 58.66 59.53 3,311,970 +0.45(+0.77%)
Sep 15, 2021 57.17 59.15 56.94 59.07 3,380,547 +2.02(+3.54%)
Sep 14, 2021 58.03 58.26 57.00 57.05 2,492,096 -0.73(-1.26%)
Sep 13, 2021 57.12 57.90 57.05 57.78 3,480,033 +1.19(+2.10%)
Sep 10, 2021 56.55 57.00 56.31 56.59 2,164,509 +0.22(+0.39%)
Sep 09, 2021 56.36 57.26 56.28 56.37 2,225,933 -0.20(-0.35%)
Sep 08, 2021 55.93 56.66 55.22 56.57 2,774,004 +0.49(+0.88%)
Sep 07, 2021 56.66 56.90 55.95 56.08 2,525,438 -0.80(-1.41%)
Sep 03, 2021 56.91 57.02 56.40 56.88 1,228,548 -0.03(-0.05%)
Sep 02, 2021 56.40 57.16 56.37 56.91 2,146,059 +0.54(+0.96%)
Sep 01, 2021 56.89 56.89 55.71 56.37 1,634,123 -0.32(-0.57%)
Aug 31, 2021 56.85 56.88 56.37 56.69 3,057,523 -0.07(-0.12%)
Aug 30, 2021 57.20 57.31 56.74 56.76 1,340,750 -0.47(-0.83%)
Aug 27, 2021 56.45 57.30 56.37 57.23 1,527,463 +0.78(+1.39%)
Aug 26, 2021 56.95 56.95 56.28 56.45 1,817,473 -0.53(-0.93%)
Aug 25, 2021 56.31 57.15 56.06 56.98 1,462,034 +0.65(+1.16%)
Aug 24, 2021 56.05 56.66 55.82 56.32 2,087,837 +0.28(+0.51%)
Aug 23, 2021 55.91 56.46 55.45 56.04 2,125,747 +0.35(+0.63%)
Aug 20, 2021 55.92 56.10 55.28 55.69 4,804,509 -0.36(-0.64%)
Aug 19, 2021 57.13 57.38 55.85 56.05 2,375,497 -1.49(-2.59%)
Aug 18, 2021 57.75 58.30 57.52 57.54 1,698,154 -0.54(-0.93%)
Aug 17, 2021 58.69 59.12 57.84 58.08 2,076,282 -0.79(-1.35%)
Aug 16, 2021 58.44 58.97 58.16 58.88 2,937,901 +0.26(+0.45%)
Aug 13, 2021 58.29 58.64 58.03 58.61 2,705,112 +0.54(+0.94%)
Aug 12, 2021 57.77 58.16 57.43 58.07 1,664,117 +0.30(+0.52%)
Aug 11, 2021 57.90 58.13 57.53 57.77 2,004,402 +0.08(+0.15%)
Aug 10, 2021 56.92 57.71 56.83 57.68 2,903,278 +0.80(+1.40%)
Aug 09, 2021 56.62 57.10 56.24 56.88 2,752,508 +0.25(+0.45%)
Aug 06, 2021 55.60 56.77 55.60 56.63 3,310,936 +1.40(+2.53%)
Aug 05, 2021 55.55 55.55 55.16 55.23 2,481,560 +0.05(+0.09%)
Aug 04, 2021 55.95 55.95 54.96 55.18 2,377,035 -0.98(-1.74%)
Aug 03, 2021 55.78 56.27 54.97 56.16 1,576,992 +0.40(+0.72%)
Aug 02, 2021 56.29 57.02 55.73 55.76 2,291,476 -0.34(-0.60%)
Jul 30, 2021 56.14 56.87 56.01 56.10 3,845,360 +0.11(+0.20%)
Jul 29, 2021 55.70 56.12 55.38 55.98 2,153,956 +0.90(+1.64%)
Jul 28, 2021 55.14 55.43 54.14 55.08 3,417,626 -0.20(-0.36%)
Jul 27, 2021 55.47 56.20 54.04 55.28 4,251,904 +0.39(+0.70%)
Jul 26, 2021 54.69 55.28 54.69 54.89 3,428,800 +0.40(+0.74%)
Jul 23, 2021 54.08 54.62 53.81 54.49 2,019,660 +0.56(+1.05%)
Jul 22, 2021 54.44 54.48 53.50 53.93 2,409,773 -0.65(-1.19%)
Jul 21, 2021 54.73 55.20 54.40 54.57 3,261,181 +0.07(+0.12%)
Jul 20, 2021 54.03 55.14 53.79 54.51 2,471,342 +0.54(+1.01%)
Jul 19, 2021 54.01 54.49 53.46 53.96 2,760,834 -0.71(-1.31%)
Jul 16, 2021 55.64 55.77 54.49 54.68 1,904,198 -0.76(-1.37%)
Jul 15, 2021 55.02 55.55 54.97 55.44 1,526,175 +0.23(+0.41%)
Jul 14, 2021 55.48 56.09 55.10 55.21 1,621,143 -0.43(-0.78%)
Jul 13, 2021 56.26 56.55 55.50 55.64 1,939,480 -0.71(-1.27%)
Jul 12, 2021 56.83 56.89 56.11 56.36 2,181,668 -0.30(-0.53%)
Jul 09, 2021 56.26 56.81 56.13 56.66 2,539,835 +1.12(+2.01%)
Jul 08, 2021 55.63 55.91 55.15 55.54 2,218,040 -0.72(-1.29%)
Jul 07, 2021 55.51 56.35 55.37 56.26 2,123,545 +0.42(+0.76%)
Jul 06, 2021 56.68 56.78 55.56 55.84 2,174,869 -1.11(-1.95%)
Jul 02, 2021 57.10 57.20 56.58 56.95 1,745,869 -0.08(-0.13%)
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.