Archer-Daniels-Midland (NY: ADM )

60.53 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 46.29 46.44 45.34 45.63 5,222,861 -0.91(-1.96%)
Jan 28, 2021 45.56 46.82 45.24 46.54 3,246,402 +1.30(+2.88%)
Jan 27, 2021 47.02 47.39 44.96 45.24 4,100,496 -2.37(-4.98%)
Jan 26, 2021 48.45 48.63 47.29 47.61 2,891,066 -0.83(-1.71%)
Jan 25, 2021 48.19 48.99 47.93 48.44 2,801,582 +0.25(+0.51%)
Jan 22, 2021 47.79 48.46 47.37 48.19 1,993,398 +0.03(+0.06%)
Jan 21, 2021 48.65 48.93 48.08 48.17 1,986,533 -0.65(-1.33%)
Jan 20, 2021 48.77 49.26 48.17 48.81 2,528,866 +0.36(+0.75%)
Jan 19, 2021 48.28 48.59 47.93 48.45 3,640,529 +0.82(+1.72%)
Jan 15, 2021 47.95 48.15 47.06 47.63 2,933,872 -0.61(-1.27%)
Jan 14, 2021 47.77 48.70 47.59 48.24 2,601,853 +1.00(+2.12%)
Jan 13, 2021 46.78 47.75 46.43 47.24 4,599,608 +0.34(+0.72%)
Jan 12, 2021 47.59 47.59 46.89 46.90 2,765,334 -0.58(-1.23%)
Jan 11, 2021 47.29 47.87 47.15 47.48 2,453,738 -0.48(-1.01%)
Jan 08, 2021 48.01 48.46 47.17 47.97 3,188,363 +0.13(+0.27%)
Jan 07, 2021 48.36 48.66 47.74 47.84 3,137,862 -0.43(-0.89%)
Jan 06, 2021 46.74 48.88 46.66 48.27 3,690,059 +1.88(+4.05%)
Jan 05, 2021 45.53 46.68 45.37 46.39 3,375,846 +0.88(+1.94%)
Jan 04, 2021 45.99 46.56 45.04 45.50 3,382,099 -0.49(-1.07%)
Dec 31, 2020 45.99 45.99 45.99 1,680,348 +0.46(+1.00%)
Dec 30, 2020 45.12 45.78 45.02 45.54 1,680,348 +0.42(+0.93%)
Dec 29, 2020 45.48 45.55 44.80 45.12 1,484,216 -0.23(-0.50%)
Dec 28, 2020 45.44 45.59 45.16 45.35 1,321,334 +0.24(+0.53%)
Dec 24, 2020 45.08 45.16 44.73 45.11 451,112 +0.08(+0.18%)
Dec 23, 2020 44.73 45.22 44.56 45.03 1,855,440 +0.57(+1.27%)
Dec 22, 2020 44.95 45.12 44.43 44.46 1,753,723 -0.58(-1.30%)
Dec 21, 2020 44.73 45.16 44.46 45.05 2,037,450 -0.28(-0.62%)
Dec 18, 2020 44.99 45.47 44.64 45.33 6,176,378 +0.27(+0.61%)
Dec 17, 2020 45.43 45.47 44.64 45.05 3,349,807 +0.16(+0.37%)
Dec 16, 2020 45.16 45.36 44.53 44.89 2,123,202 -0.34(-0.75%)
Dec 15, 2020 44.70 45.47 44.37 45.23 2,039,762 +0.80(+1.81%)
Dec 14, 2020 45.88 45.92 44.43 44.43 2,384,533 -1.02(-2.25%)
Dec 11, 2020 44.64 45.53 44.31 45.45 3,143,975 +0.56(+1.24%)
Dec 10, 2020 45.47 45.47 44.57 44.89 3,766,253 -0.58(-1.28%)
Dec 09, 2020 46.20 46.23 45.26 45.47 2,759,182 -0.47(-1.03%)
Dec 08, 2020 45.43 46.21 45.31 45.95 1,742,290 +0.29(+0.64%)
Dec 07, 2020 46.04 46.23 45.53 45.66 2,057,795 -0.48(-1.05%)
Dec 04, 2020 45.61 46.15 45.59 46.14 2,363,845 +0.69(+1.53%)
Dec 03, 2020 45.18 45.58 44.97 45.45 2,332,892 +0.29(+0.65%)
Dec 02, 2020 45.58 45.79 45.04 45.16 2,979,771 -0.57(-1.24%)
Dec 01, 2020 45.79 45.95 45.47 45.72 2,600,751 +0.31(+0.68%)
Nov 30, 2020 45.80 45.87 45.07 45.41 2,876,868 -0.62(-1.35%)
Nov 27, 2020 46.08 46.33 45.73 46.03 1,515,872 -0.05(-0.10%)
Nov 25, 2020 45.96 46.27 45.43 46.08 2,696,918 -0.05(-0.12%)
Nov 24, 2020 44.84 46.13 44.64 46.13 2,926,248 +1.60(+3.59%)
Nov 23, 2020 44.48 44.82 44.05 44.53 2,140,936 +0.18(+0.41%)
Nov 20, 2020 44.40 44.60 44.08 44.35 1,988,685 -0.28(-0.63%)
Nov 19, 2020 44.71 44.77 43.91 44.64 1,757,081 -0.32(-0.71%)
Nov 18, 2020 45.62 45.89 44.93 44.95 2,556,461 -0.48(-1.06%)
Nov 17, 2020 45.32 45.71 44.86 45.44 2,027,215 -0.23(-0.50%)
Nov 16, 2020 45.88 45.88 45.11 45.66 3,052,925 +0.50(+1.10%)
Nov 13, 2020 44.97 45.32 44.58 45.17 1,798,725 +0.48(+1.07%)
Nov 12, 2020 45.18 45.18 44.24 44.69 2,301,048 -0.69(-1.52%)
Nov 11, 2020 45.75 45.75 44.24 45.37 2,785,645 -0.05(-0.12%)
Nov 10, 2020 44.98 45.87 44.83 45.43 2,739,791 +0.78(+1.74%)
Nov 09, 2020 45.82 46.55 44.63 44.65 4,020,660 +0.92(+2.11%)
Nov 06, 2020 43.66 44.14 43.26 43.73 3,450,188 +0.33(+0.75%)
Nov 05, 2020 42.62 43.86 42.46 43.40 3,252,523 +1.27(+3.01%)
Nov 04, 2020 43.51 43.57 42.09 42.13 4,174,518 -1.26(-2.90%)
Nov 03, 2020 44.68 44.93 42.93 43.39 4,513,522 -0.60(-1.36%)
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.