Archer-Daniels-Midland (NY: ADM )

62.45 +1.92 (+3.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 61.81 61.81 61.37 61.46 2,104,457 -0.06(-0.11%)
May 27, 2021 61.86 62.41 61.41 61.53 5,188,686 +0.10(+0.17%)
May 26, 2021 61.28 61.54 60.58 61.43 3,446,603 -0.09(-0.15%)
May 25, 2021 61.81 61.93 61.45 61.52 2,095,525 -0.03(-0.05%)
May 24, 2021 61.94 62.08 61.51 61.55 2,580,494 -0.33(-0.54%)
May 21, 2021 61.38 62.30 61.26 61.88 4,087,729 +0.78(+1.27%)
May 20, 2021 61.37 61.52 60.98 61.10 3,100,633 -0.27(-0.44%)
May 19, 2021 61.43 61.55 60.11 61.37 2,479,566 -0.55(-0.90%)
May 18, 2021 62.22 62.86 61.93 61.93 2,135,612 -0.22(-0.36%)
May 17, 2021 62.18 62.36 61.67 62.15 2,084,048 -0.02(-0.03%)
May 14, 2021 62.07 62.38 61.83 62.17 1,900,675 +0.48(+0.77%)
May 13, 2021 61.08 61.94 60.90 61.69 2,949,137 +0.59(+0.96%)
May 12, 2021 61.34 61.77 60.87 61.10 2,351,219 -0.36(-0.58%)
May 11, 2021 61.93 62.23 60.69 61.46 2,593,598 -0.68(-1.09%)
May 10, 2021 61.80 63.10 61.80 62.14 4,357,682 +0.56(+0.91%)
May 07, 2021 61.22 61.87 60.76 61.58 3,104,213 +0.30(+0.49%)
May 06, 2021 61.19 61.43 60.33 61.27 3,719,871 +0.45(+0.74%)
May 05, 2021 60.17 60.90 59.57 60.82 3,767,604 +1.01(+1.69%)
May 04, 2021 59.35 60.10 59.25 59.81 3,281,904 +0.43(+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.