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 (%)
Jan 31, 2022 71.57 71.26 5,916,322 -0.87(-1.21%)
Jan 28, 2022 70.46 72.12 70.31 72.13 6,179,487 +1.63(+2.32%)
Jan 27, 2022 69.21 71.48 69.12 70.50 8,633,555 +1.83(+2.67%)
Jan 26, 2022 66.50 68.90 66.16 68.67 6,475,294 +3.71(+5.70%)
Jan 25, 2022 64.13 65.39 62.37 64.96 4,407,299 -0.21(-0.32%)
Jan 24, 2022 64.99 65.39 63.37 65.17 4,457,729 -0.33(-0.51%)
Jan 21, 2022 65.78 66.18 64.92 65.50 5,360,762 +0.05(+0.07%)
Jan 20, 2022 67.55 67.85 65.38 65.45 4,003,331 -2.00(-2.97%)
Jan 19, 2022 67.99 68.52 67.46 67.46 2,776,972 -0.26(-0.38%)
Jan 18, 2022 67.42 67.95 66.96 67.72 2,203,889 -0.27(-0.39%)
Jan 14, 2022 67.98 0 +0.62(+0.92%)
Jan 13, 2022 67.13 67.68 67.07 67.36 2,031,958 +0.46(+0.68%)
Jan 12, 2022 67.03 67.41 66.33 66.91 2,340,738 -0.06(-0.09%)
Jan 11, 2022 66.70 67.05 66.10 66.97 2,613,357 +0.52(+0.79%)
Jan 10, 2022 66.34 66.98 65.74 66.44 2,719,333 +0.11(+0.17%)
Jan 07, 2022 65.88 66.38 65.51 66.33 2,135,742 +0.56(+0.85%)
Jan 06, 2022 65.60 66.20 65.38 65.77 2,020,805 +0.58(+0.89%)
Jan 05, 2022 65.76 66.20 65.15 65.19 2,805,774 -0.51(-0.78%)
Jan 04, 2022 65.14 66.21 64.97 65.70 3,050,967 +1.20(+1.86%)
Jan 03, 2022 64.23 64.76 64.01 64.50 2,246,198 +0.29(+0.44%)
Dec 31, 2021 63.37 64.38 63.28 64.22 1,400,288 +0.69(+1.09%)
Dec 30, 2021 63.85 64.05 63.49 63.53 954,486 -0.14(-0.22%)
Dec 29, 2021 63.71 64.10 63.54 63.67 1,107,156 +0.08(+0.12%)
Dec 28, 2021 62.71 63.64 62.71 63.59 1,104,987 +0.82(+1.30%)
Dec 27, 2021 62.27 62.79 62.00 62.78 1,240,125 +0.60(+0.96%)
Dec 23, 2021 61.57 62.44 61.50 62.18 3,074,357 +0.78(+1.27%)
Dec 22, 2021 61.62 61.97 61.19 61.40 2,170,659 -0.20(-0.32%)
Dec 21, 2021 61.35 62.18 61.35 61.60 2,061,479 +0.58(+0.95%)
Dec 20, 2021 61.48 61.48 59.90 61.02 2,386,867 -1.00(-1.61%)
Dec 17, 2021 62.59 62.97 61.85 62.02 5,387,049 -0.86(-1.36%)
Dec 16, 2021 62.09 63.52 62.01 62.87 2,592,298 +1.04(+1.67%)
Dec 15, 2021 61.61 61.97 60.84 61.83 1,997,782 +0.22(+0.35%)
Dec 14, 2021 61.44 62.43 61.28 61.62 2,388,090 +0.20(+0.32%)
Dec 13, 2021 60.53 61.70 60.43 61.42 3,039,823 +1.13(+1.88%)
Dec 10, 2021 60.66 60.88 60.12 60.29 2,803,128 +0.16(+0.27%)
Dec 09, 2021 60.62 60.65 59.90 60.12 2,348,035 -0.81(-1.33%)
Dec 08, 2021 60.97 61.40 60.76 60.93 2,087,170 -0.03(-0.05%)
Dec 07, 2021 60.17 61.09 60.03 60.96 1,774,204 +1.00(+1.66%)
Dec 06, 2021 60.01 60.59 59.61 59.96 2,700,309 +0.55(+0.93%)
Dec 03, 2021 59.60 60.36 58.97 59.41 2,415,168 +0.12(+0.21%)
Dec 02, 2021 58.96 59.83 58.78 59.29 2,200,450 +0.55(+0.94%)
Dec 01, 2021 60.14 60.85 58.72 58.74 2,286,176 -0.37(-0.63%)
Nov 30, 2021 60.63 60.81 59.10 59.11 5,037,328 -2.47(-4.01%)
Nov 29, 2021 61.83 62.10 61.10 61.58 2,262,700 +0.39(+0.64%)
Nov 26, 2021 61.69 61.70 60.69 61.19 2,296,269 -1.82(-2.90%)
Nov 24, 2021 63.42 63.52 62.74 63.01 3,496,283 -0.41(-0.64%)
Nov 23, 2021 63.16 63.64 62.61 63.42 2,605,801 +0.31(+0.50%)
Nov 22, 2021 62.11 63.55 62.01 63.11 2,687,223 +1.03(+1.65%)
Nov 19, 2021 63.28 63.47 61.78 62.08 5,130,340 -1.19(-1.88%)
Nov 18, 2021 62.46 63.50 63.26 63.27 2,768,189 +0.88(+1.42%)
Nov 17, 2021 62.88 62.94 62.28 62.39 2,036,804 -0.70(-1.11%)
Nov 16, 2021 63.40 63.50 62.70 63.09 2,070,235 -0.17(-0.27%)
Nov 15, 2021 62.77 63.29 62.25 63.26 2,145,862 +0.96(+1.55%)
Nov 12, 2021 62.61 62.69 61.61 62.30 1,598,445 -0.20(-0.32%)
Nov 11, 2021 61.88 62.65 61.74 62.49 1,902,713 +0.71(+1.15%)
Nov 10, 2021 61.12 61.87 61.79 2,955,837 +0.91(+1.49%)
Nov 09, 2021 60.32 60.92 59.95 60.88 1,946,530 +0.60(+0.99%)
Nov 08, 2021 61.18 61.53 60.12 60.28 2,712,758 -0.65(-1.07%)
Nov 05, 2021 61.12 61.49 60.45 60.94 2,509,878 +0.25(+0.40%)
Nov 04, 2021 61.36 61.60 60.48 60.69 2,301,535 -0.63(-1.03%)
Nov 03, 2021 59.53 61.33 59.13 61.32 4,264,077 +1.45(+2.41%)
Nov 02, 2021 60.11 60.17 59.66 59.88 2,948,518 -0.23(-0.38%)
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.