Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 37.43 37.75 37.37 37.70 2,948,285 +0.36(+0.96%)
Mar 28, 2019 37.12 37.35 37.06 37.34 2,511,874 +0.20(+0.54%)
Mar 27, 2019 36.97 37.19 36.80 37.14 3,304,294 +0.17(+0.47%)
Mar 26, 2019 36.97 37.20 36.61 36.97 4,375,829 -0.05(-0.14%)
Mar 25, 2019 37.13 37.59 36.99 37.02 3,124,053 -0.24(-0.63%)
Mar 22, 2019 37.50 37.56 37.12 37.26 2,967,732 -0.23(-0.61%)
Mar 21, 2019 36.99 37.57 36.92 37.48 3,200,462 +0.51(+1.37%)
Mar 20, 2019 37.61 37.61 36.79 36.98 4,096,770 -0.62(-1.65%)
Mar 19, 2019 37.24 37.93 37.20 37.60 5,223,312 +0.46(+1.25%)
Mar 18, 2019 37.76 37.83 37.01 37.13 5,342,022 -0.61(-1.62%)
Mar 15, 2019 37.90 38.31 37.69 37.75 8,584,609 -0.15(-0.39%)
Mar 14, 2019 37.85 37.98 37.71 37.90 4,454,582 +0.07(+0.18%)
Mar 13, 2019 37.53 38.15 37.50 37.83 3,526,475 +0.31(+0.84%)
Mar 12, 2019 37.48 37.69 37.34 37.51 4,582,921 +0.06(+0.16%)
Mar 11, 2019 36.65 37.49 36.65 37.45 3,312,749 +0.80(+2.19%)
Mar 08, 2019 36.82 36.88 36.44 36.65 2,979,286 -0.22(-0.59%)
Mar 07, 2019 36.85 36.97 36.35 36.86 3,267,214 +0.04(+0.10%)
Mar 06, 2019 37.01 37.04 36.65 36.83 3,023,713 -0.10(-0.28%)
Mar 05, 2019 36.85 37.10 36.71 36.93 3,276,559 +0.01(+0.02%)
Mar 04, 2019 37.20 37.23 36.54 36.92 4,061,647 -0.17(-0.45%)
Mar 01, 2019 37.27 37.45 36.76 37.09 2,924,148 -0.06(-0.16%)
Feb 28, 2019 37.32 37.38 37.05 37.15 3,318,511 -0.10(-0.28%)
Feb 27, 2019 36.91 37.33 36.84 37.26 3,492,108 +0.26(+0.71%)
Feb 26, 2019 37.16 37.30 36.94 36.99 3,631,425 -0.10(-0.26%)
Feb 25, 2019 37.29 37.40 37.05 37.09 3,793,888 -0.05(-0.14%)
Feb 22, 2019 37.05 37.57 36.93 37.14 4,989,538 -0.07(-0.19%)
Feb 21, 2019 36.69 37.39 36.56 37.21 5,789,557 +0.52(+1.43%)
Feb 20, 2019 36.63 36.91 36.54 36.69 6,638,466 +0.10(+0.29%)
Feb 19, 2019 36.72 36.75 36.53 36.58 5,540,138 -0.11(-0.31%)
Feb 15, 2019 36.97 37.19 36.56 36.70 4,639,834 +0.08(+0.21%)
Feb 14, 2019 36.63 36.98 36.50 36.62 3,449,013 -0.14(-0.38%)
Feb 13, 2019 36.76 36.97 36.51 36.76 3,514,304 +0.05(+0.14%)
Feb 12, 2019 36.54 36.91 36.36 36.71 3,832,089 +0.29(+0.79%)
Feb 11, 2019 36.26 36.47 35.86 36.42 4,117,121 +0.22(+0.60%)
Feb 08, 2019 36.41 36.45 35.84 36.20 7,590,501 +0.31(+0.87%)
Feb 07, 2019 36.24 36.25 35.65 35.89 4,698,550 -0.41(-1.12%)
Feb 06, 2019 36.15 36.32 35.89 36.30 7,145,481 +0.02(+0.05%)
Feb 05, 2019 37.22 37.89 35.91 36.28 11,886,027 -2.29(-5.93%)
Feb 04, 2019 38.84 38.93 38.34 38.57 3,714,305 -0.35(-0.89%)
Feb 01, 2019 39.05 39.12 38.81 38.92 2,696,540 -0.01(-0.02%)
Jan 31, 2019 38.55 39.05 38.50 38.92 5,855,410 +0.18(+0.47%)
Jan 30, 2019 38.47 38.91 38.30 38.74 3,296,195 +0.42(+1.09%)
Jan 29, 2019 38.42 38.59 38.14 38.33 3,921,812 +0.03(+0.09%)
Jan 28, 2019 37.80 38.30 37.64 38.29 2,631,395 +0.39(+1.03%)
Jan 25, 2019 37.99 38.23 37.85 37.90 2,303,888 +0.04(+0.11%)
Jan 24, 2019 37.71 38.19 37.69 37.86 2,515,781 -0.03(-0.09%)
Jan 23, 2019 37.86 38.01 37.36 37.89 2,946,802 +0.13(+0.34%)
Jan 22, 2019 38.21 38.21 37.47 37.76 3,593,746 -0.61(-1.58%)
Jan 18, 2019 37.86 38.60 37.84 38.37 3,052,626 +0.74(+1.96%)
Jan 17, 2019 37.69 37.69 37.26 37.63 3,307,695 +0.10(+0.25%)
Jan 16, 2019 37.73 38.01 37.46 37.54 4,042,209 -0.16(-0.41%)
Jan 15, 2019 37.22 37.73 37.19 37.69 3,199,058 +0.55(+1.47%)
Jan 14, 2019 37.29 37.40 37.00 37.15 3,584,630 -0.27(-0.72%)
Jan 11, 2019 37.61 37.69 37.17 37.42 2,899,441 -0.18(-0.48%)
Jan 10, 2019 37.34 37.62 37.09 37.60 3,378,996 +0.26(+0.70%)
Jan 09, 2019 37.02 37.67 37.02 37.34 4,072,022 +0.32(+0.87%)
Jan 08, 2019 36.61 37.05 36.44 37.02 5,879,168 +0.68(+1.86%)
Jan 07, 2019 36.01 36.79 35.95 36.34 4,579,570 +0.18(+0.50%)
Jan 04, 2019 35.69 36.25 35.62 36.16 3,595,579 +0.81(+2.31%)
Jan 03, 2019 35.36 35.84 35.02 35.34 3,756,354 -0.16(-0.44%)
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.