Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 35.41 35.58 35.11 35.52 3,135,332 +0.16(+0.47%)
Dec 28, 2018 35.66 35.97 35.11 35.35 3,514,142 -0.16(-0.44%)
Dec 27, 2018 34.93 35.52 34.49 35.51 4,389,420 +0.25(+0.71%)
Dec 26, 2018 34.49 35.28 33.95 35.26 3,899,332 +0.91(+2.65%)
Dec 24, 2018 35.28 35.28 34.17 34.35 2,931,047 -1.02(-2.89%)
Dec 21, 2018 35.88 36.21 35.13 35.37 9,474,399 -0.37(-1.04%)
Dec 20, 2018 36.63 36.63 35.25 35.74 6,221,449 -1.01(-2.76%)
Dec 19, 2018 37.36 37.76 36.50 36.76 3,604,468 -0.38(-1.03%)
Dec 18, 2018 37.75 38.14 36.94 37.14 4,062,763 -0.47(-1.24%)
Dec 17, 2018 38.53 38.57 37.42 37.61 3,791,089 -1.07(-2.76%)
Dec 14, 2018 38.60 39.16 38.58 38.67 4,026,296 -0.28(-0.71%)
Dec 13, 2018 39.11 39.26 38.72 38.95 3,097,239 -0.23(-0.58%)
Dec 12, 2018 39.03 39.61 38.91 39.18 6,923,527 +0.55(+1.44%)
Dec 11, 2018 38.89 39.17 38.37 38.62 5,221,754 -0.03(-0.09%)
Dec 10, 2018 38.59 38.84 37.96 38.66 5,794,531 +0.11(+0.29%)
Dec 07, 2018 39.32 39.63 38.36 38.54 4,232,427 -0.93(-2.35%)
Dec 06, 2018 39.34 39.48 38.29 39.47 5,848,672 -0.07(-0.18%)
Dec 04, 2018 40.65 40.88 39.43 39.54 5,100,322 -1.07(-2.63%)
Dec 03, 2018 40.88 40.88 39.97 40.61 6,104,415 +0.71(+1.78%)
Nov 30, 2018 39.86 40.13 39.80 39.90 7,130,830 -0.02(-0.04%)
Nov 29, 2018 39.72 40.30 39.72 39.91 2,769,340 +0.03(+0.09%)
Nov 28, 2018 39.97 40.09 39.45 39.88 3,386,019 -0.06(-0.15%)
Nov 27, 2018 39.48 39.95 39.44 39.94 3,360,066 +0.48(+1.21%)
Nov 26, 2018 39.35 39.58 39.22 39.46 2,794,336 +0.28(+0.71%)
Nov 23, 2018 39.25 39.48 38.92 39.19 1,476,712 -0.35(-0.88%)
Nov 21, 2018 39.53 39.53 39.53 0 +0.24(+0.61%)
Nov 20, 2018 39.74 40.07 39.24 39.29 3,986,125 -0.56(-1.40%)
Nov 19, 2018 39.95 40.21 39.52 39.85 3,462,102 -0.06(-0.15%)
Nov 16, 2018 39.67 40.26 39.45 39.91 4,402,920 +0.22(+0.54%)
Nov 15, 2018 39.86 39.92 39.11 39.70 4,940,016 -0.40(-1.01%)
Nov 14, 2018 41.46 41.57 39.81 40.10 4,968,075 -1.22(-2.96%)
Nov 13, 2018 41.32 41.75 41.18 41.32 4,714,342 +0.07(+0.17%)
Nov 12, 2018 41.53 41.88 41.18 41.26 3,045,598 -0.28(-0.66%)
Nov 09, 2018 41.84 42.15 41.48 41.53 8,172,768 -0.27(-0.64%)
Nov 08, 2018 41.72 42.13 41.37 41.80 4,206,865 +0.23(+0.56%)
Nov 07, 2018 40.66 41.58 40.51 41.57 5,981,677 +0.83(+2.05%)
Nov 06, 2018 41.30 41.88 39.98 40.73 6,180,859 -0.66(-1.60%)
Nov 05, 2018 41.36 41.63 41.16 41.39 4,280,415 +0.09(+0.21%)
Nov 02, 2018 41.94 42.34 41.03 41.31 4,047,572 -0.62(-1.48%)
Nov 01, 2018 40.77 41.94 40.73 41.93 5,329,321 +1.26(+3.11%)
Oct 31, 2018 41.46 41.51 40.54 40.66 5,361,805 -0.65(-1.56%)
Oct 30, 2018 40.79 41.33 40.43 41.31 4,513,506 +0.85(+2.11%)
Oct 29, 2018 40.19 40.89 40.03 40.46 3,853,937 +0.47(+1.18%)
Oct 26, 2018 40.95 40.95 39.72 39.98 5,263,169 -1.24(-3.01%)
Oct 25, 2018 41.10 41.45 40.78 41.22 3,523,879 +0.13(+0.31%)
Oct 24, 2018 42.25 42.49 41.01 41.09 6,387,564 -1.13(-2.67%)
Oct 23, 2018 41.74 42.31 41.11 42.22 4,954,218 +0.13(+0.31%)
Oct 22, 2018 42.78 42.81 42.05 42.09 2,317,288 -0.54(-1.27%)
Oct 19, 2018 42.61 42.83 42.47 42.63 3,135,149 +0.28(+0.67%)
Oct 18, 2018 42.25 42.77 42.06 42.35 3,496,539 +0.15(+0.37%)
Oct 17, 2018 42.41 42.54 41.77 42.19 4,507,676 -0.23(-0.55%)
Oct 16, 2018 42.37 42.51 42.06 42.43 2,904,355 +0.22(+0.53%)
Oct 15, 2018 42.05 42.73 42.00 42.20 2,879,427 +0.18(+0.43%)
Oct 12, 2018 42.18 42.21 41.48 42.02 5,350,321 +0.14(+0.33%)
Oct 11, 2018 43.12 43.17 41.75 41.88 6,712,607 -1.27(-2.93%)
Oct 10, 2018 44.41 44.64 43.12 43.15 3,873,729 -1.13(-2.55%)
Oct 09, 2018 44.47 44.72 44.21 44.28 4,050,052 -0.29(-0.66%)
Oct 08, 2018 43.95 44.81 43.79 44.57 4,580,575 +0.62(+1.41%)
Oct 05, 2018 43.45 43.98 43.38 43.95 3,082,741 +0.52(+1.21%)
Oct 04, 2018 43.30 43.54 43.12 43.42 2,849,661 +0.01(+0.02%)
Oct 03, 2018 43.54 43.84 43.40 43.42 3,354,607 +0.03(+0.08%)
Oct 02, 2018 43.22 43.51 43.05 43.38 2,161,509 +0.26(+0.60%)
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.