Archer-Daniels-Midland (NY: ADM )

58.54 USD +0.40 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 58.48 58.60 57.83 58.54 2,420,074 +0.40(+0.69%)
Apr 08, 2021 57.67 58.15 57.61 58.14 1,759,804 +0.30(+0.52%)
Apr 07, 2021 58.12 58.44 57.65 57.84 1,719,805 -0.20(-0.34%)
Apr 06, 2021 57.64 58.30 57.32 58.04 2,013,003 +0.52(+0.90%)
Apr 05, 2021 57.96 58.31 57.37 57.52 1,922,698 -0.13(-0.23%)
Apr 01, 2021 57.13 57.90 57.06 57.65 2,759,400 +0.65(+1.14%)
Mar 31, 2021 57.80 57.95 56.96 57.00 3,201,229 -0.90(-1.55%)
Mar 30, 2021 57.17 58.34 57.17 57.90 2,040,650 +0.81(+1.42%)
Mar 29, 2021 57.53 57.98 57.02 57.09 1,798,268 -0.82(-1.42%)
Mar 26, 2021 57.17 57.93 56.82 57.91 1,921,900 +1.03(+1.81%)
Mar 25, 2021 55.95 57.05 55.66 56.88 1,874,967 +0.96(+1.72%)
Mar 24, 2021 55.74 56.87 55.73 55.92 2,484,578 +0.36(+0.65%)
Mar 23, 2021 56.10 56.55 55.26 55.56 1,831,874 -0.87(-1.54%)
Mar 22, 2021 55.82 56.44 55.60 56.43 3,035,174 -0.40(-0.70%)
Mar 19, 2021 57.64 57.67 56.65 56.83 7,885,400 -0.78(-1.35%)
Mar 18, 2021 57.90 58.38 57.38 57.61 2,366,369 -0.09(-0.16%)
Mar 17, 2021 57.79 57.88 57.24 57.70 1,665,981 -0.08(-0.14%)
Mar 16, 2021 58.15 58.47 57.41 57.78 1,549,488 -0.52(-0.89%)
Mar 15, 2021 58.55 58.77 57.76 58.30 3,115,984 +0.05(+0.09%)
Mar 12, 2021 58.83 58.87 58.20 58.25 2,312,600 -0.34(-0.58%)
Mar 11, 2021 58.39 59.12 57.85 58.59 2,784,154 +0.20(+0.34%)
Mar 10, 2021 57.82 58.79 57.70 58.39 2,402,958 +0.40(+0.69%)
Mar 09, 2021 57.76 58.46 57.26 57.99 2,982,089 +0.23(+0.40%)
Mar 08, 2021 57.77 58.90 57.09 57.76 2,491,638 +0.17(+0.30%)
Mar 05, 2021 56.27 57.73 55.95 57.59 6,637,000 +2.10(+3.78%)
Mar 04, 2021 57.14 57.37 54.94 55.49 3,192,757 -1.63(-2.85%)
Mar 03, 2021 57.34 57.98 57.07 57.12 2,597,375 -0.25(-0.44%)
Mar 02, 2021 57.38 57.84 57.01 57.37 2,409,549 +0.07(+0.12%)
Mar 01, 2021 57.20 57.73 57.14 57.30 2,100,361 +0.72(+1.27%)
Feb 26, 2021 57.12 57.54 56.47 56.58 2,890,600 -0.77(-1.34%)
Feb 25, 2021 58.42 58.68 57.29 57.35 2,435,966 -1.13(-1.93%)
Feb 24, 2021 57.24 58.63 57.10 58.48 2,835,773 +1.46(+2.56%)
Feb 23, 2021 57.10 57.41 56.29 57.02 2,538,761 +0.17(+0.30%)
Feb 22, 2021 56.30 57.19 56.12 56.85 2,261,919 +0.73(+1.30%)
Feb 19, 2021 56.00 56.38 55.79 56.12 2,402,100 +0.30(+0.54%)
Feb 18, 2021 55.63 56.35 55.54 55.82 2,716,995 -0.10(-0.18%)
Feb 17, 2021 55.76 56.04 55.36 55.92 2,547,093 -0.13(-0.23%)
Feb 16, 2021 56.06 56.91 55.80 56.05 2,788,632 +0.33(+0.59%)
Feb 12, 2021 54.99 55.77 54.70 55.72 2,166,500 +0.80(+1.46%)
Feb 11, 2021 54.48 54.95 53.96 54.92 2,129,751 +0.46(+0.84%)
Feb 10, 2021 54.75 54.94 54.05 54.46 1,975,456 -0.02(-0.04%)
Feb 09, 2021 53.75 54.70 53.37 54.48 2,661,307 +0.83(+1.55%)
Feb 08, 2021 53.30 53.82 53.13 53.65 2,232,986 +0.35(+0.66%)
Feb 05, 2021 53.03 53.31 52.68 53.30 2,577,500 +0.78(+1.49%)
Feb 04, 2021 51.51 52.53 51.47 52.52 1,873,864 +1.08(+2.10%)
Feb 03, 2021 50.99 51.58 50.76 51.44 2,220,700 +0.50(+0.98%)
Feb 02, 2021 51.00 51.82 50.80 50.94 4,181,827 +0.46(+0.91%)
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.