Skip to main content

Archer-Daniels-Midland (NY: ADM )

60.58 +0.12 (+0.20%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 76.56 77.03 75.78 76.27 3,568,415 +0.18(+0.24%)
Mar 30, 2023 75.88 76.31 75.60 76.09 2,638,331 +0.46(+0.61%)
Mar 29, 2023 76.09 76.29 75.40 75.63 2,101,227 +0.42(+0.56%)
Mar 28, 2023 74.58 75.69 74.56 75.21 2,127,570 +0.77(+1.03%)
Mar 27, 2023 74.45 74.94 73.66 74.44 2,513,443 +1.09(+1.49%)
Mar 24, 2023 71.53 73.49 71.01 73.35 2,433,143 +1.42(+1.97%)
Mar 23, 2023 73.93 74.44 71.45 71.93 3,165,631 -1.76(-2.39%)
Mar 22, 2023 74.63 75.21 73.68 73.69 2,842,607 -0.69(-0.93%)
Mar 21, 2023 74.48 74.62 73.72 74.38 2,617,700 +0.73(+0.99%)
Mar 20, 2023 71.61 74.17 71.33 73.66 3,808,478 +2.56(+3.60%)
Mar 17, 2023 73.19 73.19 70.83 71.10 6,739,204 -2.12(-2.89%)
Mar 16, 2023 72.78 73.26 72.01 73.22 3,461,214 -0.33(-0.44%)
Mar 15, 2023 74.31 74.51 72.78 73.54 3,546,561 -2.05(-2.71%)
Mar 14, 2023 75.03 75.96 74.69 75.59 3,402,597 +1.66(+2.24%)
Mar 13, 2023 72.77 74.53 72.15 73.93 3,952,830 +0.54(+0.73%)
Mar 10, 2023 74.20 74.88 73.14 73.40 4,388,790 -1.27(-1.71%)
Mar 09, 2023 76.67 76.95 74.40 74.67 2,824,487 -1.84(-2.40%)
Mar 08, 2023 76.42 76.64 75.84 76.51 1,741,415 +0.17(+0.23%)
Mar 07, 2023 77.67 77.85 75.93 76.34 2,507,489 -1.60(-2.05%)
Mar 06, 2023 77.51 77.95 77.10 77.94 2,887,330 +0.33(+0.42%)
Mar 03, 2023 76.89 77.84 76.70 77.61 1,949,861 +0.47(+0.61%)
Mar 02, 2023 75.89 77.55 75.66 77.14 2,895,728 +1.27(+1.68%)
Mar 01, 2023 76.25 76.45 75.46 75.87 3,119,603 -0.34(-0.45%)
Feb 28, 2023 77.47 77.47 75.59 76.21 6,188,283 -1.52(-1.96%)
Feb 27, 2023 78.13 78.50 77.61 77.73 2,388,369 -0.24(-0.31%)
Feb 24, 2023 78.55 78.55 77.58 77.97 2,998,233 -0.58(-0.74%)
Feb 23, 2023 78.76 79.47 77.98 78.56 3,327,818 +0.42(+0.54%)
Feb 22, 2023 78.45 78.85 77.98 78.14 3,688,748 +0.20(+0.26%)
Feb 21, 2023 77.78 78.43 77.71 77.94 2,361,493 -0.18(-0.23%)
Feb 17, 2023 77.82 78.17 77.44 78.12 2,469,165 +0.16(+0.21%)
Feb 16, 2023 77.86 78.64 77.82 77.95 2,516,714 -0.31(-0.39%)
Feb 15, 2023 78.03 78.51 77.60 78.26 3,214,519 -0.04(-0.05%)
Feb 14, 2023 78.80 78.95 77.93 78.30 2,485,343 -0.11(-0.15%)
Feb 13, 2023 78.62 78.71 77.71 78.41 4,061,252 -0.18(-0.23%)
Feb 10, 2023 77.96 78.82 77.72 78.60 3,597,549 +1.43(+1.85%)
Feb 09, 2023 78.26 82.47 76.89 77.17 3,909,508 -0.96(-1.23%)
Feb 08, 2023 78.50 79.46 77.76 78.13 3,219,744 -0.58(-0.74%)
Feb 07, 2023 78.42 78.80 77.81 78.71 3,492,734 +0.10(+0.12%)
Feb 06, 2023 78.37 78.97 78.08 78.62 3,025,807 +0.27(+0.34%)
Feb 03, 2023 79.04 79.69 78.14 78.35 2,838,444 -0.03(-0.04%)
Feb 02, 2023 78.44 79.04 77.22 78.38 6,016,614 -1.01(-1.27%)
Feb 01, 2023 78.79 79.84 78.59 79.39 6,091,874 +0.50(+0.63%)
Jan 31, 2023 77.66 79.02 77.24 78.89 5,259,189 +0.57(+0.73%)
Jan 30, 2023 79.16 79.35 78.02 78.32 4,238,861 -1.31(-1.65%)
Jan 27, 2023 81.23 81.58 79.36 79.64 3,704,703 -1.21(-1.50%)
Jan 26, 2023 81.98 82.14 78.85 80.84 4,725,302 -0.64(-0.78%)
Jan 25, 2023 80.78 81.51 80.12 81.48 3,150,215 -0.19(-0.23%)
Jan 24, 2023 80.61 81.81 79.13 81.67 2,581,508 +1.35(+1.68%)
Jan 23, 2023 80.65 80.67 79.26 80.32 4,550,467 -0.38(-0.47%)
Jan 20, 2023 81.31 81.53 79.95 80.70 10,660,639 -0.53(-0.66%)
Jan 19, 2023 81.11 82.84 81.03 81.23 3,306,455 +0.30(+0.36%)
Jan 18, 2023 83.80 84.09 80.83 80.94 3,699,364 -2.94(-3.51%)
Jan 17, 2023 84.33 85.05 83.87 83.88 2,882,172 -0.30(-0.35%)
Jan 13, 2023 82.84 84.47 82.84 84.18 2,613,097 +0.96(+1.16%)
Jan 12, 2023 82.65 83.45 82.04 83.22 2,954,270 +0.68(+0.82%)
Jan 11, 2023 82.62 82.69 81.91 82.54 2,827,607 +0.43(+0.52%)
Jan 10, 2023 81.59 82.27 81.10 82.11 2,746,168 +0.82(+1.01%)
Jan 09, 2023 81.89 82.89 81.23 81.29 4,133,347 -0.55(-0.67%)
Jan 06, 2023 80.83 82.26 80.41 81.84 4,262,294 +1.64(+2.04%)
Jan 05, 2023 82.05 82.26 79.56 80.21 5,627,749 -2.06(-2.50%)
Jan 04, 2023 85.14 85.14 81.95 82.26 5,373,103 -3.10(-3.64%)
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.