Skip to main content

Archer-Daniels-Midland (NY: ADM )

90.85 +0.08 (+0.09%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 90.72 92.46 89.95 90.77 3,663,470 -0.94(-1.02%)
Dec 02, 2022 91.01 92.15 90.16 91.71 3,558,363 +0.39(+0.43%)
Dec 01, 2022 97.70 97.90 91.21 91.32 5,140,298 -6.18(-6.34%)
Nov 30, 2022 96.96 97.85 95.05 97.50 4,193,333 +1.05(+1.09%)
Nov 29, 2022 96.69 97.81 96.03 96.45 1,661,363 +0.20(+0.21%)
Nov 28, 2022 96.93 97.45 95.97 96.25 2,120,895 -1.15(-1.18%)
Nov 25, 2022 97.27 97.55 96.85 97.40 749,237 +0.62(+0.64%)
Nov 23, 2022 97.39 98.12 96.67 96.78 1,657,881 -0.89(-0.91%)
Nov 22, 2022 96.80 97.78 96.31 97.67 2,354,469 +1.56(+1.62%)
Nov 21, 2022 95.25 97.39 94.17 96.11 3,572,227 +0.96(+1.01%)
Nov 18, 2022 95.03 95.61 94.11 95.15 1,983,766 +0.55(+0.58%)
Nov 17, 2022 94.42 95.13 93.84 94.60 1,803,595 -0.59(-0.62%)
Nov 16, 2022 94.01 95.70 93.80 95.19 2,010,171 +0.66(+0.70%)
Nov 15, 2022 94.68 94.85 92.96 94.53 2,778,789 +0.65(+0.69%)
Nov 14, 2022 92.99 95.67 92.70 93.88 2,883,906 +1.20(+1.30%)
Nov 11, 2022 94.32 94.82 91.35 92.68 2,548,676 -1.20(-1.28%)
Nov 10, 2022 95.00 95.49 93.04 93.88 2,536,850 +1.21(+1.31%)
Nov 09, 2022 95.38 95.79 92.23 92.67 2,488,805 -3.32(-3.45%)
Nov 08, 2022 95.40 96.38 94.81 95.98 2,141,366 +0.79(+0.83%)
Nov 07, 2022 94.80 95.25 93.87 95.19 2,833,865 +0.41(+0.43%)
Nov 04, 2022 97.46 97.86 94.58 94.79 2,799,019 -1.09(-1.13%)
Nov 03, 2022 95.07 96.82 93.96 95.87 2,001,269 +0.48(+0.50%)
Nov 02, 2022 95.54 95.39 2,809,185 -1.72(-1.77%)
Nov 01, 2022 96.95 97.56 95.96 97.12 2,334,107 +0.55(+0.57%)
Oct 31, 2022 94.91 97.42 94.81 96.57 4,740,744 +2.09(+2.21%)
Oct 28, 2022 93.62 95.06 93.04 94.48 1,909,157 +0.75(+0.80%)
Oct 27, 2022 93.87 95.72 93.39 93.73 3,224,301 +0.54(+0.58%)
Oct 26, 2022 91.68 93.73 91.50 93.19 3,757,573 +2.44(+2.69%)
Oct 25, 2022 89.85 91.27 88.18 90.75 4,185,830 +1.85(+2.08%)
Oct 24, 2022 89.61 90.08 88.73 88.90 2,262,718 -0.41(-0.46%)
Oct 21, 2022 87.25 89.68 86.87 89.31 2,232,495 +1.35(+1.54%)
Oct 20, 2022 88.62 89.33 87.66 87.96 3,195,755 -0.02(-0.02%)
Oct 19, 2022 87.61 88.34 87.05 87.98 1,794,385 +0.58(+0.66%)
Oct 18, 2022 86.29 87.57 85.96 87.40 1,920,724 +2.00(+2.34%)
Oct 17, 2022 84.39 85.82 84.39 85.40 2,494,815 +2.37(+2.85%)
Oct 14, 2022 88.85 88.85 82.95 83.03 3,010,442 -5.44(-6.15%)
Oct 13, 2022 84.45 88.58 84.14 88.46 2,075,271 +2.80(+3.27%)
Oct 12, 2022 85.93 86.54 83.45 85.67 4,466,059 -0.27(-0.31%)
Oct 11, 2022 85.57 87.19 84.33 85.93 2,597,989 -0.31(-0.36%)
Oct 10, 2022 86.44 87.23 85.50 86.24 2,271,365 +1.17(+1.37%)
Oct 07, 2022 84.62 85.67 83.97 85.08 2,406,365 -0.31(-0.36%)
Oct 06, 2022 85.26 86.75 84.87 85.39 2,523,111 -0.52(-0.60%)
Oct 05, 2022 84.66 86.75 84.40 85.90 2,253,861 +0.57(+0.67%)
Oct 04, 2022 83.82 85.49 83.70 85.34 2,388,994 +2.66(+3.22%)
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.