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 (%)
Jun 30, 2022 73.22 74.92 72.82 74.46 4,138,286 +0.35(+0.47%)
Jun 29, 2022 73.55 74.43 73.25 74.12 3,672,352 +1.20(+1.64%)
Jun 28, 2022 73.47 75.13 72.60 72.92 2,842,070 -0.05(-0.07%)
Jun 27, 2022 72.02 73.48 71.58 72.97 3,767,807 +1.46(+2.04%)
Jun 24, 2022 68.99 71.70 68.66 71.51 13,390,042 +2.66(+3.86%)
Jun 23, 2022 74.36 74.36 68.71 68.85 6,716,621 -5.45(-7.34%)
Jun 22, 2022 74.87 75.42 74.22 74.30 2,964,780 -1.89(-2.48%)
Jun 21, 2022 76.26 76.36 75.15 76.19 3,270,860 +2.01(+2.70%)
Jun 17, 2022 76.17 76.74 73.69 74.19 9,554,590 -1.65(-2.18%)
Jun 16, 2022 77.73 77.73 75.33 75.84 3,632,360 -3.12(-3.95%)
Jun 15, 2022 79.84 80.07 78.18 78.95 3,263,519 -0.37(-0.47%)
Jun 14, 2022 79.08 79.57 78.25 79.33 2,631,614 +0.63(+0.80%)
Jun 13, 2022 79.52 80.20 78.27 78.70 3,230,213 -2.56(-3.15%)
Jun 10, 2022 81.56 82.74 80.69 81.26 2,820,474 -1.25(-1.51%)
Jun 09, 2022 84.67 85.03 82.39 82.50 2,128,604 -2.52(-2.97%)
Jun 08, 2022 85.40 85.92 84.66 85.03 1,765,395 -0.87(-1.02%)
Jun 07, 2022 84.10 86.08 83.64 85.90 2,122,535 +1.07(+1.26%)
Jun 06, 2022 84.84 85.33 84.11 84.84 2,059,251 +0.48(+0.57%)
Jun 03, 2022 85.40 85.71 83.96 84.36 2,481,492 -1.31(-1.53%)
Jun 02, 2022 83.16 85.67 82.87 85.67 3,115,086 +2.50(+3.01%)
Jun 01, 2022 87.22 87.52 82.25 83.17 4,644,500 -3.98(-4.57%)
May 31, 2022 85.80 88.10 85.49 87.15 9,122,804 +1.81(+2.13%)
May 27, 2022 84.56 85.35 83.25 85.34 2,908,386 +0.59(+0.70%)
May 26, 2022 85.79 85.88 84.10 84.74 3,627,175 -0.44(-0.52%)
May 25, 2022 84.09 85.78 84.00 85.18 2,847,120 +0.97(+1.15%)
May 24, 2022 82.91 84.36 82.25 84.21 2,769,129 +1.14(+1.37%)
May 23, 2022 81.56 83.76 81.51 83.07 3,305,191 +2.47(+3.06%)
May 20, 2022 81.14 81.91 78.96 80.61 5,032,420 +0.13(+0.17%)
May 19, 2022 80.00 81.30 78.16 80.47 4,509,050 -0.65(-0.80%)
May 18, 2022 84.64 84.88 80.78 81.12 5,001,816 -3.92(-4.61%)
May 17, 2022 84.09 85.47 82.86 85.05 6,101,183 +1.78(+2.13%)
May 16, 2022 81.99 83.57 81.99 83.27 3,995,603 +1.71(+2.10%)
May 13, 2022 81.55 82.13 80.64 81.56 3,031,518 +0.91(+1.13%)
May 12, 2022 80.43 80.78 78.86 80.66 3,672,385 +0.08(+0.09%)
May 11, 2022 81.31 82.63 80.34 80.58 3,760,757 -0.58(-0.72%)
May 10, 2022 81.49 84.14 80.32 81.16 4,215,224 +0.58(+0.72%)
May 09, 2022 84.55 84.58 80.23 80.58 4,532,398 -5.13(-5.98%)
May 06, 2022 84.93 86.10 84.41 85.71 2,719,490 +0.31(+0.36%)
May 05, 2022 87.06 87.60 84.35 85.40 3,072,318 -1.66(-1.91%)
May 04, 2022 86.20 87.21 84.93 87.06 3,573,550 +1.33(+1.55%)
May 03, 2022 85.29 86.81 84.86 85.74 4,040,630 +0.43(+0.50%)
May 02, 2022 86.17 86.40 84.06 85.31 3,746,476 -0.24(-0.28%)
Apr 29, 2022 87.86 88.57 85.39 85.55 6,651,055 -2.82(-3.19%)
Apr 28, 2022 90.43 90.48 87.07 88.36 5,256,615 -1.35(-1.50%)
Apr 27, 2022 88.65 91.27 85.60 89.71 7,555,949 +3.13(+3.62%)
Apr 26, 2022 90.37 91.67 85.93 86.58 7,413,244 -0.31(-0.35%)
Apr 25, 2022 87.40 87.64 84.78 86.88 5,265,566 -1.17(-1.32%)
Apr 22, 2022 91.66 91.81 87.90 88.05 4,304,560 -3.70(-4.03%)
Apr 21, 2022 94.29 94.45 91.50 91.75 3,768,210 -2.07(-2.21%)
Apr 20, 2022 91.75 94.03 91.36 93.82 3,410,636 +2.19(+2.39%)
Apr 19, 2022 91.27 91.75 89.80 91.63 4,028,554 -0.51(-0.55%)
Apr 18, 2022 91.47 93.32 91.04 92.14 3,221,232 -0.43(-0.46%)
Apr 14, 2022 91.64 93.27 91.44 92.57 2,575,235 +1.30(+1.42%)
Apr 13, 2022 91.01 91.84 89.70 91.27 2,912,015 +0.46(+0.50%)
Apr 12, 2022 90.76 91.98 90.04 90.81 4,605,364 +0.48(+0.53%)
Apr 11, 2022 92.57 92.64 90.27 90.33 3,953,525 -0.65(-0.71%)
Apr 08, 2022 90.81 91.73 89.94 90.98 4,942,797 +1.21(+1.35%)
Apr 07, 2022 88.67 90.22 88.05 89.77 2,950,417 +1.10(+1.24%)
Apr 06, 2022 87.23 89.21 87.08 88.67 4,594,442 +1.84(+2.12%)
Apr 05, 2022 86.16 87.36 86.03 86.83 3,336,877 +0.45(+0.52%)
Apr 04, 2022 87.36 87.43 85.44 86.38 2,959,334 -0.71(-0.81%)
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.