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 (%)
Jul 30, 2021 56.15 56.87 56.01 56.10 3,845,159 +0.11(+0.20%)
Jul 29, 2021 55.70 56.12 55.38 55.99 2,153,844 +0.90(+1.64%)
Jul 28, 2021 55.14 55.44 54.14 55.08 3,417,448 -0.20(-0.36%)
Jul 27, 2021 55.47 56.20 54.04 55.28 4,251,682 +0.39(+0.70%)
Jul 26, 2021 54.69 55.28 54.69 54.90 3,428,621 +0.40(+0.74%)
Jul 23, 2021 54.08 54.62 53.82 54.49 2,019,555 +0.56(+1.05%)
Jul 22, 2021 54.45 54.48 53.51 53.93 2,409,648 -0.65(-1.19%)
Jul 21, 2021 54.74 55.20 54.41 54.58 3,261,011 +0.07(+0.12%)
Jul 20, 2021 54.03 55.14 53.80 54.51 2,471,213 +0.54(+1.01%)
Jul 19, 2021 54.01 54.49 53.46 53.97 2,760,690 -0.71(-1.31%)
Jul 16, 2021 55.65 55.77 54.49 54.68 1,904,099 -0.76(-1.37%)
Jul 15, 2021 55.02 55.55 54.97 55.44 1,526,096 +0.23(+0.41%)
Jul 14, 2021 55.49 56.09 55.10 55.22 1,621,059 -0.43(-0.78%)
Jul 13, 2021 56.27 56.55 55.50 55.65 1,939,379 -0.71(-1.27%)
Jul 12, 2021 56.83 56.90 56.12 56.36 2,181,555 -0.30(-0.53%)
Jul 09, 2021 56.27 56.81 56.13 56.66 2,539,703 +1.12(+2.01%)
Jul 08, 2021 55.63 55.91 55.15 55.54 2,217,924 -0.72(-1.29%)
Jul 07, 2021 55.52 56.36 55.37 56.27 2,123,434 +0.42(+0.76%)
Jul 06, 2021 56.68 56.78 55.56 55.84 2,174,755 -1.11(-1.95%)
Jul 02, 2021 57.10 57.21 56.59 56.95 1,745,778 -0.08(-0.13%)
Jul 01, 2021 57.30 57.55 56.97 57.03 3,011,548 +0.10(+0.18%)
Jun 30, 2021 56.83 57.11 56.53 56.92 2,735,351 +0.00(+0.00%)
Jun 29, 2021 57.37 57.83 56.73 56.92 2,403,361 -0.18(-0.31%)
Jun 28, 2021 57.79 57.79 57.04 57.10 2,599,696 -0.63(-1.09%)
Jun 25, 2021 58.05 58.15 57.07 57.73 2,663,875 -0.22(-0.37%)
Jun 24, 2021 57.77 58.24 57.54 57.95 1,618,375 +0.40(+0.70%)
Jun 23, 2021 57.94 58.00 57.52 57.54 2,271,156 -0.36(-0.62%)
Jun 22, 2021 58.29 58.36 57.65 57.90 2,388,141 -0.19(-0.32%)
Jun 21, 2021 57.32 58.25 57.32 58.09 2,725,704 +1.11(+1.95%)
Jun 18, 2021 57.65 57.70 56.85 56.98 5,767,019 -1.19(-2.05%)
Jun 17, 2021 59.94 59.97 57.25 58.17 4,289,326 -1.94(-3.22%)
Jun 16, 2021 60.64 60.67 59.95 60.11 2,723,380 -0.61(-1.01%)
Jun 15, 2021 61.26 61.43 60.38 60.72 3,210,389 -0.54(-0.89%)
Jun 14, 2021 61.84 61.90 60.90 61.26 1,972,701 -0.73(-1.18%)
Jun 11, 2021 63.12 63.27 61.59 62.00 3,259,044 -1.16(-1.83%)
Jun 10, 2021 64.21 64.33 63.03 63.15 2,307,874 -0.83(-1.29%)
Jun 09, 2021 64.29 64.45 63.86 63.98 1,430,522 -0.58(-0.90%)
Jun 08, 2021 64.33 64.74 63.97 64.56 2,084,199 +0.07(+0.10%)
Jun 07, 2021 64.72 65.10 64.31 64.50 1,808,202 -0.10(-0.16%)
Jun 04, 2021 64.32 64.80 64.21 64.60 1,806,054 +0.49(+0.76%)
Jun 03, 2021 63.78 64.17 63.09 64.11 2,302,600 +0.31(+0.49%)
Jun 02, 2021 64.08 64.09 63.33 63.80 2,360,331 +0.00(+0.00%)
Jun 01, 2021 63.08 64.08 62.96 63.80 3,319,284 +1.31(+2.09%)
May 28, 2021 62.85 62.85 62.40 62.50 2,069,708 -0.07(-0.11%)
May 27, 2021 62.90 63.46 62.44 62.56 5,103,010 +0.10(+0.17%)
May 26, 2021 62.31 62.57 61.59 62.46 3,389,692 -0.09(-0.15%)
May 25, 2021 62.85 62.96 62.49 62.55 2,060,924 -0.03(-0.05%)
May 24, 2021 62.98 63.12 62.54 62.58 2,537,885 -0.34(-0.54%)
May 21, 2021 62.41 63.35 62.29 62.92 4,020,232 +0.79(+1.27%)
May 20, 2021 62.40 62.55 62.00 62.13 3,049,435 -0.27(-0.44%)
May 19, 2021 62.46 62.58 61.12 62.40 2,438,623 -0.56(-0.90%)
May 18, 2021 63.27 63.91 62.96 62.96 2,100,349 -0.23(-0.36%)
May 17, 2021 63.23 63.41 62.70 63.19 2,049,636 -0.02(-0.03%)
May 14, 2021 63.12 63.42 62.86 63.21 1,869,291 +0.49(+0.77%)
May 13, 2021 62.11 62.98 61.92 62.72 2,900,441 +0.60(+0.96%)
May 12, 2021 62.37 62.81 61.89 62.13 2,312,395 -0.36(-0.58%)
May 11, 2021 62.97 63.27 61.70 62.49 2,550,772 -0.69(-1.09%)
May 10, 2021 62.84 64.16 62.84 63.18 4,285,727 +0.57(+0.91%)
May 07, 2021 62.25 62.91 61.78 62.61 3,052,956 +0.31(+0.49%)
May 06, 2021 62.22 62.47 61.34 62.30 3,658,448 +0.46(+0.74%)
May 05, 2021 61.18 61.92 60.57 61.85 3,705,393 +1.03(+1.69%)
May 04, 2021 60.35 61.11 60.25 60.82 3,227,713 +0.44(+0.73%)
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.