Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 61.14 61.55 60.65 60.70 3,494,259 -0.57(-0.93%)
Oct 28, 2021 61.04 61.56 60.55 61.27 3,166,467 +0.29(+0.48%)
Oct 27, 2021 62.16 62.45 60.87 60.97 2,791,896 -0.78(-1.27%)
Oct 26, 2021 62.98 61.76 3,467,837 -1.20(-1.91%)
Oct 25, 2021 62.74 63.08 62.40 62.96 2,565,389 +0.39(+0.62%)
Oct 22, 2021 61.35 62.77 61.35 62.57 1,790,903 +1.28(+2.08%)
Oct 21, 2021 61.21 61.56 60.81 61.29 1,575,395 +0.03(+0.05%)
Oct 20, 2021 61.27 61.66 60.76 61.27 2,425,006 +0.28(+0.46%)
Oct 19, 2021 60.55 61.01 59.94 60.98 1,643,828 +0.70(+1.16%)
Oct 18, 2021 60.29 61.00 59.63 60.28 1,784,467 -0.14(-0.23%)
Oct 15, 2021 60.95 60.96 60.24 60.43 2,274,982 -0.21(-0.34%)
Oct 14, 2021 59.95 60.67 59.20 60.63 2,086,588 +1.18(+1.99%)
Oct 13, 2021 60.00 60.09 58.78 59.45 2,299,551 -0.44(-0.74%)
Oct 12, 2021 59.81 60.17 59.52 59.90 2,201,530 -0.55(-0.91%)
Oct 11, 2021 60.05 60.90 59.76 60.44 2,069,400 +0.64(+1.07%)
Oct 08, 2021 59.82 60.26 59.36 59.80 2,226,872 +0.26(+0.43%)
Oct 07, 2021 59.34 60.04 58.92 59.55 2,037,688 +0.68(+1.16%)
Oct 06, 2021 58.57 58.90 57.53 58.87 1,934,514 +0.02(+0.03%)
Oct 05, 2021 57.97 59.06 57.48 58.85 2,252,131 +1.06(+1.83%)
Oct 04, 2021 57.57 58.59 57.52 57.79 2,522,570 +0.34(+0.59%)
Oct 01, 2021 56.95 57.71 56.15 57.45 2,371,640 +0.75(+1.32%)
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%)
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.