Archer-Daniels-Midland (NY: ADM )

60.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 37.22 37.28 36.58 36.75 4,769,898 -0.47(-1.26%)
May 30, 2018 36.95 37.26 36.67 37.22 3,697,551 +0.41(+1.12%)
May 29, 2018 37.26 37.35 36.71 36.81 4,844,039 -0.64(-1.71%)
May 25, 2018 37.45 37.45 37.45 0 -0.22(-0.58%)
May 24, 2018 37.65 37.74 37.31 37.67 5,567,156 +0.01(+0.02%)
May 23, 2018 37.60 37.74 37.37 37.66 3,182,191 -0.09(-0.25%)
May 22, 2018 38.10 38.16 37.67 37.75 2,476,886 -0.22(-0.58%)
May 21, 2018 38.04 38.44 37.80 37.97 4,056,721 +0.13(+0.33%)
May 18, 2018 37.53 37.96 37.53 37.85 4,235,589 +0.09(+0.25%)
May 17, 2018 37.58 38.01 37.40 37.75 4,674,966 +0.33(+0.88%)
May 16, 2018 37.26 37.62 37.16 37.42 4,160,153 +0.37(+1.01%)
May 15, 2018 36.95 37.31 36.84 37.05 5,434,626 -0.01(-0.02%)
May 14, 2018 36.79 37.18 36.75 37.06 5,413,586 +0.37(+1.00%)
May 11, 2018 36.63 36.98 36.57 36.69 3,829,814 +0.07(+0.18%)
May 10, 2018 36.58 36.90 36.48 36.63 3,330,867 +0.17(+0.46%)
May 09, 2018 36.81 36.85 36.41 36.46 3,993,934 -0.21(-0.57%)
May 08, 2018 36.52 37.25 36.40 36.67 5,739,349 +0.22(+0.60%)
May 07, 2018 36.57 36.72 36.25 36.45 7,670,396 -0.14(-0.39%)
May 04, 2018 36.24 36.82 36.16 36.59 4,862,496 +0.22(+0.60%)
May 03, 2018 36.95 37.13 36.18 36.38 5,841,027 -0.69(-1.87%)
May 02, 2018 37.69 37.93 36.92 37.07 6,900,174 -0.50(-1.33%)
May 01, 2018 38.04 38.37 37.36 37.57 5,475,074 -0.29(-0.77%)
Apr 30, 2018 38.50 38.53 37.73 37.86 8,009,231 -0.56(-1.46%)
Apr 27, 2018 38.26 38.58 38.13 38.42 3,226,411 +0.17(+0.44%)
Apr 26, 2018 38.24 38.37 38.00 38.25 4,207,679 +0.01(+0.02%)
Apr 25, 2018 37.66 38.37 37.49 38.24 6,707,573 +0.57(+1.51%)
Apr 24, 2018 37.97 38.15 37.43 37.68 4,303,438 -0.28(-0.73%)
Apr 23, 2018 38.01 38.06 37.71 37.95 4,942,158 -0.01(-0.02%)
Apr 20, 2018 38.34 38.59 37.61 37.96 5,253,490 -0.24(-0.63%)
Apr 19, 2018 38.09 38.44 37.94 38.20 4,014,595 +0.12(+0.31%)
Apr 18, 2018 38.19 38.19 37.89 38.09 2,818,779 -0.03(-0.09%)
Apr 17, 2018 38.11 38.17 37.83 38.12 3,022,168 +0.18(+0.48%)
Apr 16, 2018 37.96 38.11 37.76 37.94 3,369,947 +0.23(+0.60%)
Apr 13, 2018 37.83 37.91 37.46 37.71 3,725,367 -0.08(-0.22%)
Apr 12, 2018 36.98 37.89 36.89 37.79 5,973,137 +0.98(+2.65%)
Apr 11, 2018 36.68 37.01 36.64 36.82 2,071,667 -0.01(-0.02%)
Apr 10, 2018 37.21 37.37 36.60 36.83 5,377,527 -0.07(-0.18%)
Apr 09, 2018 37.22 37.43 36.85 36.89 3,998,074 -0.09(-0.25%)
Apr 06, 2018 36.88 37.33 36.68 36.98 7,728,651 -0.08(-0.22%)
Apr 05, 2018 36.95 37.32 36.65 37.07 6,755,800 +0.44(+1.21%)
Apr 04, 2018 35.52 36.79 35.42 36.63 8,283,548 +0.65(+1.81%)
Apr 03, 2018 35.43 36.25 35.29 35.97 4,461,244 +0.71(+2.01%)
Apr 02, 2018 36.15 36.25 34.97 35.27 3,619,955 -0.92(-2.54%)
Mar 29, 2018 36.18 36.18 36.18 0 +0.48(+1.33%)
Mar 28, 2018 35.67 35.95 35.45 35.71 5,000,553 -0.06(-0.16%)
Mar 27, 2018 35.85 36.38 35.66 35.77 5,195,132 +0.03(+0.09%)
Mar 26, 2018 35.32 35.78 35.18 35.73 3,084,992 +0.65(+1.86%)
Mar 23, 2018 35.04 35.67 35.03 35.08 5,345,073 +0.09(+0.26%)
Mar 22, 2018 35.42 35.75 34.93 34.99 3,170,991 -0.57(-1.60%)
Mar 21, 2018 35.67 35.87 35.29 35.56 3,689,733 -0.29(-0.81%)
Mar 20, 2018 35.99 36.09 35.54 35.85 2,557,520 -0.08(-0.21%)
Mar 19, 2018 36.31 36.43 35.82 35.92 5,118,711 -0.37(-1.01%)
Mar 16, 2018 36.17 36.62 35.87 36.29 12,095,344 +0.20(+0.55%)
Mar 15, 2018 36.50 36.63 35.83 36.09 3,920,606 -0.43(-1.17%)
Mar 14, 2018 36.96 36.96 36.33 36.52 3,917,385 -0.39(-1.06%)
Mar 13, 2018 37.18 37.48 36.78 36.91 4,012,785 -0.24(-0.65%)
Mar 12, 2018 36.62 37.53 36.58 37.15 8,916,197 +1.03(+2.84%)
Mar 09, 2018 36.28 36.50 35.76 36.12 5,629,358 +0.01(+0.02%)
Mar 08, 2018 35.93 36.12 35.61 36.12 3,157,559 +0.22(+0.60%)
Mar 07, 2018 36.21 35.90 4,057,288 -0.08(-0.21%)
Mar 06, 2018 36.19 35.47 35.97 3,325,433 +0.33(+0.94%)
Mar 05, 2018 34.95 35.75 34.84 35.64 5,640,720 +0.43(+1.23%)
Mar 02, 2018 34.38 35.25 34.38 35.21 4,872,389 +0.79(+2.30%)
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.