Skip to main content

Archer-Daniels-Midland (NY: ADM )

54.24 +1.13 (+2.13%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 54.64 54.75 53.55 54.24 8,079,976 +1.13(+2.13%)
Feb 29, 2024 53.54 53.88 52.80 53.11 4,937,669 +0.10(+0.19%)
Feb 28, 2024 52.80 53.48 52.65 53.01 3,027,035 +0.22(+0.42%)
Feb 27, 2024 53.42 53.78 52.70 52.79 3,782,648 -0.38(-0.71%)
Feb 26, 2024 53.44 53.60 53.03 53.17 3,049,337 -0.28(-0.52%)
Feb 23, 2024 53.50 53.92 53.00 53.45 3,106,103 -0.25(-0.47%)
Feb 22, 2024 53.58 53.91 52.95 53.70 6,513,775 -0.20(-0.37%)
Feb 21, 2024 53.30 53.93 53.09 53.90 3,141,418 +0.50(+0.94%)
Feb 20, 2024 53.52 53.85 52.74 53.40 4,458,270 -0.25(-0.47%)
Feb 16, 2024 54.30 54.52 53.36 53.65 3,302,727 -0.66(-1.22%)
Feb 15, 2024 53.26 54.73 53.25 54.31 3,825,985 +1.04(+1.95%)
Feb 14, 2024 52.55 53.32 52.45 53.27 3,743,614 +0.80(+1.52%)
Feb 13, 2024 53.50 54.17 52.47 52.47 5,273,717 -1.27(-2.36%)
Feb 12, 2024 53.22 53.86 53.15 53.74 3,650,682 +0.69(+1.30%)
Feb 09, 2024 52.70 53.26 52.33 53.05 5,519,066 +0.35(+0.66%)
Feb 08, 2024 52.90 53.04 52.31 52.70 3,475,881 -0.18(-0.34%)
Feb 07, 2024 52.63 53.17 52.28 52.88 4,048,714 +0.01(+0.02%)
Feb 06, 2024 52.53 53.51 52.32 52.87 5,892,553 +0.41(+0.77%)
Feb 05, 2024 54.29 54.48 52.37 52.46 10,703,342 -2.70(-4.90%)
Feb 02, 2024 56.07 56.30 55.15 55.17 4,790,388 -1.06(-1.88%)
Feb 01, 2024 55.16 56.26 55.04 56.23 5,704,963 +1.17(+2.12%)
Jan 31, 2024 55.43 55.73 54.71 55.06 11,077,228 -0.42(-0.75%)
Jan 30, 2024 54.58 55.62 54.21 55.48 7,331,930 +1.05(+1.93%)
Jan 29, 2024 53.40 54.63 52.57 54.43 11,842,790 +2.86(+5.55%)
Jan 26, 2024 51.52 52.00 50.68 51.56 10,897,944 +0.66(+1.30%)
Jan 25, 2024 52.14 52.61 50.24 50.90 13,324,077 -1.24(-2.38%)
Jan 24, 2024 51.82 53.76 51.45 52.14 13,758,196 +0.32(+0.61%)
Jan 23, 2024 51.74 53.68 51.32 51.82 24,730,872 +0.61(+1.20%)
Jan 22, 2024 56.35 57.22 51.01 51.21 47,791,676 -16.35(-24.20%)
Jan 19, 2024 68.12 68.17 67.36 67.55 5,077,803 -0.54(-0.80%)
Jan 18, 2024 68.04 68.20 67.52 68.10 2,633,571 -0.18(-0.26%)
Jan 17, 2024 67.86 68.86 67.71 68.27 2,588,808 -0.18(-0.26%)
Jan 16, 2024 69.13 69.20 68.20 68.45 2,969,099 -0.46(-0.66%)
Jan 12, 2024 69.34 69.85 68.74 68.91 2,572,794 +0.09(+0.13%)
Jan 11, 2024 68.62 69.11 68.37 68.82 2,765,027 +0.14(+0.20%)
Jan 10, 2024 70.02 70.22 68.65 68.68 3,513,366 -1.33(-1.90%)
Jan 09, 2024 70.28 70.32 69.43 70.01 2,902,266 -0.39(-0.55%)
Jan 08, 2024 69.68 70.41 69.12 70.39 3,116,300 +0.25(+0.35%)
Jan 05, 2024 70.70 71.33 69.63 70.15 2,953,826 -0.93(-1.31%)
Jan 04, 2024 72.46 72.56 71.05 71.08 3,474,766 -1.37(-1.89%)
Jan 03, 2024 71.80 73.33 71.51 72.44 3,796,019 +0.37(+0.51%)
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.