Archer-Daniels-Midland (NY: ADM )

64.16 USD +1.05 (+1.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 63.33 64.30 63.18 64.16 1,685,732 +1.05(+1.66%)
Dec 06, 2021 63.16 63.77 62.74 63.11 2,565,655 +0.58(+0.93%)
Dec 03, 2021 62.73 63.53 62.06 62.53 2,294,733 +0.13(+0.21%)
Dec 02, 2021 62.05 62.97 61.86 62.40 2,090,722 +0.58(+0.94%)
Dec 01, 2021 63.30 64.04 61.80 61.82 2,172,173 -0.39(-0.63%)
Nov 30, 2021 63.81 64.00 62.20 62.21 4,786,136 -2.60(-4.01%)
Nov 29, 2021 65.07 65.36 64.31 64.81 2,149,868 +0.41(+0.64%)
Nov 26, 2021 64.93 64.94 63.88 64.40 2,181,763 -1.92(-2.90%)
Nov 24, 2021 66.75 66.85 66.04 66.32 3,321,937 -0.43(-0.64%)
Nov 23, 2021 66.47 66.98 65.90 66.75 2,475,860 +0.33(+0.50%)
Nov 22, 2021 65.37 66.89 65.26 66.42 2,553,222 +1.08(+1.65%)
Nov 19, 2021 66.60 66.80 65.02 65.34 4,874,510 -1.25(-1.88%)
Nov 18, 2021 65.74 66.83 66.57 66.59 2,630,150 +0.93(+1.42%)
Nov 17, 2021 66.18 66.25 65.55 65.66 1,935,237 -0.74(-1.11%)
Nov 16, 2021 66.73 66.83 65.99 66.40 1,967,001 -0.55(-0.82%)
Nov 15, 2021 66.43 66.98 65.88 66.95 2,027,589 +1.02(+1.55%)
Nov 12, 2021 66.26 66.35 65.20 65.93 1,510,344 -0.21(-0.32%)
Nov 11, 2021 65.49 66.31 65.34 66.14 1,797,842 +0.75(+1.15%)
Nov 10, 2021 64.69 65.48 65.39 2,792,921 +0.96(+1.49%)
Nov 09, 2021 63.84 64.47 63.45 64.43 1,839,244 +0.63(+0.99%)
Nov 08, 2021 64.75 65.12 63.62 63.80 2,563,239 -0.69(-1.07%)
Nov 05, 2021 64.69 65.08 63.98 64.49 2,371,542 +0.26(+0.40%)
Nov 04, 2021 64.94 65.19 64.01 64.23 2,174,682 -0.67(-1.03%)
Nov 03, 2021 63.00 64.91 62.58 64.90 4,029,054 +1.53(+2.41%)
Nov 02, 2021 63.62 63.68 63.14 63.37 2,786,005 -0.24(-0.38%)
Nov 01, 2021 64.51 64.18 63.45 63.61 3,187,330 -0.63(-0.98%)
Oct 29, 2021 64.71 65.14 64.19 64.24 3,301,666 -0.60(-0.93%)
Oct 28, 2021 64.60 65.15 64.08 64.84 2,991,941 +0.31(+0.48%)
Oct 27, 2021 65.79 66.09 64.42 64.53 2,638,016 -0.83(-1.27%)
Oct 26, 2021 66.65 65.36 3,276,701 -1.27(-1.91%)
Oct 25, 2021 66.40 66.76 66.04 66.63 2,423,993 +0.41(+0.62%)
Oct 22, 2021 64.93 66.43 64.93 66.22 1,692,194 +1.35(+2.08%)
Oct 21, 2021 64.78 65.15 64.36 64.87 1,488,564 +0.03(+0.05%)
Oct 20, 2021 64.84 65.26 64.30 64.84 2,291,347 +0.30(+0.46%)
Oct 19, 2021 64.08 64.57 63.44 64.54 1,553,226 +0.74(+1.16%)
Oct 18, 2021 63.81 64.56 63.11 63.80 1,686,113 -0.15(-0.23%)
Oct 15, 2021 64.50 64.52 63.75 63.95 2,149,592 -0.22(-0.34%)
Oct 14, 2021 63.45 64.21 62.65 64.17 1,971,582 +1.25(+1.99%)
Oct 13, 2021 63.50 63.59 62.21 62.92 2,172,807 -0.47(-0.74%)
Oct 12, 2021 63.30 63.68 62.99 63.39 2,080,189 -0.58(-0.91%)
Oct 11, 2021 63.55 64.45 63.25 63.97 1,955,341 +0.68(+1.07%)
Oct 08, 2021 63.31 63.77 62.82 63.29 2,104,134 +0.27(+0.43%)
Oct 07, 2021 62.80 63.54 62.36 63.02 1,925,377 +0.72(+1.16%)
Oct 06, 2021 61.99 62.34 60.89 62.30 1,827,890 +0.02(+0.03%)
Oct 05, 2021 61.35 62.51 60.83 62.28 2,128,001 +1.12(+1.83%)
Oct 04, 2021 60.93 62.01 60.87 61.16 2,383,534 +0.36(+0.59%)
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.