Skip to main content

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 (%)
Aug 31, 2023 79.62 79.62 78.04 78.07 4,240,432 -1.43(-1.80%)
Aug 30, 2023 80.31 80.44 79.49 79.50 3,015,747 -0.85(-1.05%)
Aug 29, 2023 79.95 80.40 78.80 80.35 2,212,200 +0.73(+0.91%)
Aug 28, 2023 79.87 80.60 79.35 79.62 2,305,005 +0.04(+0.05%)
Aug 25, 2023 79.50 79.85 78.94 79.58 3,775,989 +0.49(+0.62%)
Aug 24, 2023 79.82 80.19 78.99 79.09 2,318,174 -0.79(-0.99%)
Aug 23, 2023 79.30 79.90 78.46 79.87 2,092,642 +0.35(+0.45%)
Aug 22, 2023 81.24 81.43 79.45 79.52 2,043,628 -1.71(-2.11%)
Aug 21, 2023 81.70 81.72 80.72 81.23 2,529,245 -0.32(-0.39%)
Aug 18, 2023 80.82 81.75 80.73 81.55 1,765,931 +0.29(+0.35%)
Aug 17, 2023 81.34 81.86 80.95 81.26 1,571,653 +0.36(+0.45%)
Aug 16, 2023 80.99 81.41 80.75 80.90 1,938,319 -0.26(-0.32%)
Aug 15, 2023 82.81 83.08 81.07 81.15 2,052,394 -2.03(-2.44%)
Aug 14, 2023 82.98 83.25 82.58 83.18 1,898,991 +0.12(+0.14%)
Aug 11, 2023 84.09 84.11 82.65 83.07 2,318,668 -1.06(-1.26%)
Aug 10, 2023 84.19 85.09 83.70 84.12 2,065,885 +0.05(+0.06%)
Aug 09, 2023 85.05 85.05 83.92 84.07 1,875,773 -0.58(-0.68%)
Aug 08, 2023 84.55 84.99 83.40 84.65 2,421,454 -0.75(-0.88%)
Aug 07, 2023 83.78 85.48 83.63 85.41 2,808,692 +1.63(+1.94%)
Aug 04, 2023 83.77 85.20 83.74 83.78 3,510,184 +0.57(+0.68%)
Aug 03, 2023 82.74 83.74 82.55 83.21 2,179,305 +0.18(+0.21%)
Aug 02, 2023 82.74 84.10 82.56 83.04 2,852,560 -0.19(-0.22%)
Aug 01, 2023 82.68 83.47 82.15 83.22 2,341,710 +0.02(+0.02%)
Jul 31, 2023 85.19 85.20 82.61 83.20 5,599,483 -1.40(-1.66%)
Jul 28, 2023 84.50 84.70 84.13 84.60 1,655,714 +0.59(+0.70%)
Jul 27, 2023 85.10 85.48 83.70 84.02 2,733,072 -1.09(-1.28%)
Jul 26, 2023 85.00 85.49 84.54 85.10 3,200,804 +0.83(+0.99%)
Jul 25, 2023 81.52 84.51 81.00 84.27 4,421,801 +2.88(+3.54%)
Jul 24, 2023 80.84 82.00 80.84 81.39 3,124,255 +0.95(+1.18%)
Jul 21, 2023 81.24 81.27 80.40 80.44 2,591,513 -0.48(-0.59%)
Jul 20, 2023 80.19 81.16 79.94 80.92 2,996,392 +1.60(+2.01%)
Jul 19, 2023 79.35 79.88 78.65 79.32 2,378,116 +0.24(+0.31%)
Jul 18, 2023 77.93 79.93 77.78 79.08 2,852,524 +1.17(+1.50%)
Jul 17, 2023 77.00 78.11 76.65 77.91 2,492,744 +1.33(+1.74%)
Jul 14, 2023 78.01 78.01 76.46 76.58 1,909,323 -0.95(-1.23%)
Jul 13, 2023 77.40 77.79 76.77 77.53 2,241,224 +0.43(+0.56%)
Jul 12, 2023 79.13 79.21 77.00 77.10 3,048,280 -1.70(-2.16%)
Jul 11, 2023 77.30 78.93 77.23 78.81 2,827,919 +1.89(+2.46%)
Jul 10, 2023 76.45 77.65 76.45 76.92 3,270,428 +0.52(+0.68%)
Jul 07, 2023 75.03 76.87 74.98 76.40 3,325,949 +0.95(+1.26%)
Jul 06, 2023 75.10 75.68 74.94 75.45 3,370,715 -0.37(-0.49%)
Jul 05, 2023 74.88 75.98 74.70 75.82 2,463,489 +0.68(+0.90%)
Jul 03, 2023 74.12 75.57 74.03 75.14 1,516,448 +1.15(+1.55%)
Jun 30, 2023 73.35 74.29 72.53 74.00 3,005,097 +0.92(+1.26%)
Jun 29, 2023 72.43 74.16 72.43 73.08 2,236,244 +0.67(+0.92%)
Jun 28, 2023 72.23 72.67 71.70 72.41 2,525,695 +0.05(+0.07%)
Jun 27, 2023 71.77 72.51 71.20 72.36 2,234,191 +0.24(+0.34%)
Jun 26, 2023 71.48 72.29 71.44 72.12 2,564,998 +0.72(+1.02%)
Jun 23, 2023 71.27 71.64 71.03 71.39 3,713,573 -0.16(-0.22%)
Jun 22, 2023 72.67 72.67 71.01 71.55 2,525,057 -0.39(-0.54%)
Jun 21, 2023 72.10 73.22 70.95 71.94 3,513,679 -0.61(-0.84%)
Jun 20, 2023 73.45 73.61 71.95 72.55 3,457,972 -1.37(-1.85%)
Jun 16, 2023 73.35 74.43 72.93 73.92 5,646,463 +0.90(+1.23%)
Jun 15, 2023 71.68 73.35 71.56 73.02 3,438,023 +1.38(+1.93%)
Jun 14, 2023 73.40 73.61 71.30 71.64 3,233,017 -1.11(-1.52%)
Jun 13, 2023 71.73 72.94 71.73 72.74 2,656,363 +1.09(+1.52%)
Jun 12, 2023 71.12 72.05 70.61 71.66 2,831,362 +0.62(+0.87%)
Jun 09, 2023 70.66 71.65 70.30 71.04 2,329,374 +0.33(+0.47%)
Jun 08, 2023 71.84 71.84 69.70 70.71 2,758,603 -1.14(-1.58%)
Jun 07, 2023 70.73 72.62 70.16 71.84 3,087,763 +0.95(+1.34%)
Jun 06, 2023 69.54 71.00 69.54 70.89 1,945,837 +1.10(+1.57%)
Jun 05, 2023 70.68 70.76 69.77 69.80 2,259,072 -0.69(-0.97%)
Jun 02, 2023 69.79 70.55 69.46 70.48 2,360,123 +1.39(+2.01%)
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.