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 (%)
Mar 31, 2023 77.84 78.32 77.05 77.55 3,509,493 +0.19(+0.24%)
Mar 30, 2023 77.15 77.59 76.87 77.37 2,594,766 +0.47(+0.61%)
Mar 29, 2023 77.37 77.57 76.66 76.90 2,066,531 +0.43(+0.56%)
Mar 28, 2023 75.83 76.96 75.81 76.47 2,092,439 +0.78(+1.03%)
Mar 27, 2023 75.70 76.20 74.89 75.69 2,471,941 +1.11(+1.49%)
Mar 24, 2023 72.73 74.72 72.21 74.58 2,392,966 +1.44(+1.97%)
Mar 23, 2023 75.18 75.69 72.65 73.14 3,113,360 -1.79(-2.39%)
Mar 22, 2023 75.89 76.47 74.92 74.93 2,795,670 -0.70(-0.93%)
Mar 21, 2023 75.73 75.88 74.96 75.63 2,574,476 +0.74(+0.99%)
Mar 20, 2023 72.81 75.42 72.53 74.89 3,745,592 +2.60(+3.60%)
Mar 17, 2023 74.42 74.42 72.02 72.29 6,627,925 -2.15(-2.89%)
Mar 16, 2023 74.00 74.49 73.22 74.44 3,404,062 -0.33(-0.44%)
Mar 15, 2023 75.55 75.76 74.00 74.78 3,488,000 -2.08(-2.71%)
Mar 14, 2023 76.28 77.24 75.94 76.86 3,346,413 +1.68(+2.24%)
Mar 13, 2023 73.99 75.78 73.36 75.18 3,887,561 +0.55(+0.73%)
Mar 10, 2023 75.45 76.14 74.37 74.63 4,316,322 -1.29(-1.71%)
Mar 09, 2023 77.96 78.24 75.65 75.92 2,777,849 -1.87(-2.40%)
Mar 08, 2023 77.71 77.93 77.11 77.79 1,712,661 +0.18(+0.23%)
Mar 07, 2023 78.97 79.16 77.20 77.62 2,466,085 -1.63(-2.05%)
Mar 06, 2023 78.82 79.26 78.40 79.24 2,839,654 +0.33(+0.42%)
Mar 03, 2023 78.18 79.15 77.99 78.91 1,917,665 +0.48(+0.61%)
Mar 02, 2023 77.16 78.85 76.93 78.44 2,847,913 +1.29(+1.68%)
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.