Archer-Daniels-Midland (NY: ADM )

62.33 +1.80 (+2.97%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 60.14 60.54 59.65 59.70 3,552,740 -0.56(-0.93%)
Oct 28, 2021 60.03 60.55 59.55 60.26 3,219,462 +0.29(+0.48%)
Oct 27, 2021 61.14 61.42 59.87 59.97 2,838,623 -0.77(-1.27%)
Oct 26, 2021 61.94 60.74 3,525,876 -1.18(-1.91%)
Oct 25, 2021 61.71 62.04 61.37 61.92 2,608,324 +0.38(+0.62%)
Oct 22, 2021 60.34 61.74 60.34 61.54 1,820,876 +1.25(+2.08%)
Oct 21, 2021 60.20 60.55 59.81 60.29 1,601,761 +0.03(+0.05%)
Oct 20, 2021 60.26 60.65 59.76 60.26 2,465,591 +0.28(+0.46%)
Oct 19, 2021 59.55 60.01 58.96 59.98 1,671,340 +0.69(+1.16%)
Oct 18, 2021 59.30 60.00 58.65 59.29 1,814,332 -0.14(-0.23%)
Oct 15, 2021 59.94 59.96 59.24 59.43 2,313,057 -0.20(-0.34%)
Oct 14, 2021 58.97 59.67 58.22 59.64 2,121,510 +1.16(+1.99%)
Oct 13, 2021 59.01 59.10 57.81 58.47 2,338,037 -0.44(-0.74%)
Oct 12, 2021 58.83 59.18 58.54 58.91 2,238,376 -0.54(-0.91%)
Oct 11, 2021 59.06 59.90 58.78 59.45 2,104,034 +0.63(+1.07%)
Oct 08, 2021 58.84 59.26 58.38 58.82 2,264,142 +0.25(+0.43%)
Oct 07, 2021 58.36 59.05 57.95 58.57 2,071,791 +0.67(+1.16%)
Oct 06, 2021 57.61 57.93 56.59 57.90 1,966,891 +0.02(+0.03%)
Oct 05, 2021 57.01 58.09 56.53 57.88 2,289,824 +1.04(+1.83%)
Oct 04, 2021 56.62 57.63 56.57 56.84 2,564,789 +0.33(+0.59%)
Oct 01, 2021 56.01 56.76 55.22 56.50 2,411,333 +0.73(+1.32%)
Sep 30, 2021 56.71 56.80 55.75 55.77 3,050,777 -0.72(-1.27%)
Sep 29, 2021 56.38 56.75 56.25 56.48 2,112,144 +0.20(+0.35%)
Sep 28, 2021 56.66 57.26 56.23 56.29 2,966,556 -0.18(-0.31%)
Sep 27, 2021 55.94 56.83 55.80 56.47 2,736,247 +0.93(+1.67%)
Sep 24, 2021 55.75 56.29 55.48 55.54 2,554,879 -0.48(-0.86%)
Sep 23, 2021 55.09 56.35 54.91 56.02 1,934,522 +1.20(+2.19%)
Sep 22, 2021 56.35 56.56 54.45 54.82 4,317,478 -0.96(-1.72%)
Sep 21, 2021 56.48 56.52 55.40 55.78 2,799,601 -0.46(-0.83%)
Sep 20, 2021 56.83 57.28 55.53 56.24 4,128,269 -1.74(-3.00%)
Sep 17, 2021 58.20 58.32 57.66 57.98 6,718,846 -0.57(-0.97%)
Sep 16, 2021 58.08 58.79 57.69 58.55 3,367,401 +0.45(+0.77%)
Sep 15, 2021 56.23 58.18 56.00 58.10 3,437,125 +1.99(+3.54%)
Sep 14, 2021 57.07 57.30 56.07 56.11 2,533,805 -0.72(-1.26%)
Sep 13, 2021 56.18 56.95 56.11 56.83 3,538,277 +1.17(+2.10%)
Sep 10, 2021 55.62 56.07 55.39 55.66 2,200,735 +0.21(+0.39%)
Sep 09, 2021 55.43 56.32 55.35 55.44 2,263,187 -0.20(-0.35%)
Sep 08, 2021 55.01 55.73 54.31 55.64 2,820,431 +0.48(+0.88%)
Sep 07, 2021 55.72 55.96 55.03 55.16 2,567,705 -0.79(-1.41%)
Sep 03, 2021 55.97 56.09 55.47 55.95 1,249,110 -0.03(-0.05%)
Sep 02, 2021 55.47 56.22 55.44 55.97 2,181,976 +0.53(+0.96%)
Sep 01, 2021 55.95 55.95 54.79 55.44 1,661,473 -0.32(-0.57%)
Aug 31, 2021 55.92 55.95 55.44 55.76 3,108,695 -0.07(-0.12%)
Aug 30, 2021 56.26 56.36 55.81 55.82 1,363,189 -0.46(-0.83%)
Aug 27, 2021 55.52 56.35 55.44 56.29 1,553,027 +0.77(+1.39%)
Aug 26, 2021 56.01 56.02 55.35 55.52 1,847,891 -0.52(-0.93%)
Aug 25, 2021 55.39 56.21 55.14 56.04 1,486,504 +0.64(+1.16%)
Aug 24, 2021 55.13 55.72 54.90 55.40 2,122,780 +0.28(+0.51%)
Aug 23, 2021 54.99 55.53 54.53 55.12 2,161,325 +0.34(+0.63%)
Aug 20, 2021 55.00 55.17 54.37 54.77 4,884,919 -0.35(-0.64%)
Aug 19, 2021 56.19 56.44 54.93 55.13 2,415,254 -1.47(-2.59%)
Aug 18, 2021 56.80 57.34 56.57 56.60 1,726,575 -0.53(-0.93%)
Aug 17, 2021 57.72 58.15 56.88 57.13 2,111,031 -0.78(-1.35%)
Aug 16, 2021 57.48 58.00 57.20 57.91 2,987,070 +0.26(+0.45%)
Aug 13, 2021 57.33 57.68 57.08 57.65 2,750,385 +0.54(+0.94%)
Aug 12, 2021 56.82 57.20 56.49 57.11 1,691,968 +0.30(+0.52%)
Aug 11, 2021 56.95 57.18 56.59 56.82 2,037,949 +0.08(+0.15%)
Aug 10, 2021 55.98 56.76 55.89 56.73 2,951,869 +0.79(+1.40%)
Aug 09, 2021 55.69 56.16 55.31 55.95 2,798,575 +0.25(+0.45%)
Aug 06, 2021 54.68 55.84 54.68 55.70 3,366,349 +1.38(+2.53%)
Aug 05, 2021 54.64 54.64 54.25 54.32 2,523,093 +0.05(+0.09%)
Aug 04, 2021 55.03 55.03 54.05 54.28 2,416,818 -0.96(-1.74%)
Aug 03, 2021 54.86 55.35 54.06 55.24 1,603,385 +0.40(+0.72%)
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.