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 (%)
Feb 28, 2022 74.12 75.26 73.97 74.94 4,551,125 -0.43(-0.57%)
Feb 25, 2022 73.05 75.52 73.49 75.37 3,642,159 +2.91(+4.02%)
Feb 24, 2022 70.82 72.58 70.07 72.45 3,792,181 +0.58(+0.81%)
Feb 23, 2022 73.90 73.90 71.75 71.87 2,151,123 -1.40(-1.92%)
Feb 22, 2022 73.08 73.82 72.67 73.28 3,182,221 +0.31(+0.42%)
Feb 18, 2022 72.97 0 -0.25(-0.34%)
Feb 17, 2022 72.66 73.42 72.26 73.22 1,946,133 -0.24(-0.33%)
Feb 16, 2022 73.29 74.23 73.03 73.46 2,399,750 +0.10(+0.13%)
Feb 15, 2022 72.74 73.73 72.63 73.36 2,101,184 +0.65(+0.89%)
Feb 14, 2022 72.99 73.31 71.43 72.71 2,759,873 -0.33(-0.46%)
Feb 11, 2022 73.00 73.93 72.44 73.05 2,683,958 +0.03(+0.04%)
Feb 10, 2022 73.77 74.54 72.68 73.02 2,537,221 -0.80(-1.09%)
Feb 09, 2022 73.74 74.34 73.57 73.82 4,007,137 +0.56(+0.77%)
Feb 08, 2022 72.88 73.65 72.58 73.26 2,529,416 +0.68(+0.93%)
Feb 07, 2022 72.51 72.87 71.90 72.58 2,210,593 +0.64(+0.89%)
Feb 04, 2022 72.18 72.49 70.89 71.94 2,563,235 +0.04(+0.05%)
Feb 03, 2022 72.21 71.90 2,226,361 -0.97(-1.33%)
Feb 02, 2022 71.71 73.01 71.45 72.87 2,989,385 +1.10(+1.54%)
Feb 01, 2022 71.45 71.98 71.02 71.77 2,937,402 +0.50(+0.71%)
Jan 31, 2022 71.58 71.26 5,916,014 -0.87(-1.21%)
Jan 28, 2022 70.47 72.12 70.31 72.14 6,179,166 +1.63(+2.32%)
Jan 27, 2022 69.21 71.48 69.13 70.50 8,633,105 +1.83(+2.67%)
Jan 26, 2022 66.50 68.91 66.16 68.67 6,474,957 +3.71(+5.70%)
Jan 25, 2022 64.14 65.39 62.37 64.96 4,407,070 -0.21(-0.32%)
Jan 24, 2022 64.99 65.39 63.38 65.17 4,457,497 -0.33(-0.51%)
Jan 21, 2022 65.78 66.19 64.93 65.51 5,360,482 +0.05(+0.07%)
Jan 20, 2022 67.55 67.85 65.38 65.46 4,003,122 -2.00(-2.97%)
Jan 19, 2022 68.00 68.53 67.46 67.46 2,776,827 -0.26(-0.38%)
Jan 18, 2022 67.42 67.96 66.96 67.72 2,203,774 -0.27(-0.39%)
Jan 14, 2022 67.99 0 +0.62(+0.92%)
Jan 13, 2022 67.13 67.68 67.07 67.37 2,031,852 +0.46(+0.68%)
Jan 12, 2022 67.04 67.42 66.33 66.91 2,340,616 -0.06(-0.09%)
Jan 11, 2022 66.70 67.05 66.10 66.97 2,613,221 +0.52(+0.79%)
Jan 10, 2022 66.34 66.99 65.74 66.45 2,719,192 +0.11(+0.17%)
Jan 07, 2022 65.89 66.38 65.52 66.33 2,135,631 +0.56(+0.85%)
Jan 06, 2022 65.60 66.20 65.38 65.77 2,020,700 +0.58(+0.89%)
Jan 05, 2022 65.76 66.20 65.15 65.19 2,805,628 -0.51(-0.78%)
Jan 04, 2022 65.14 66.22 64.97 65.71 3,050,808 +1.20(+1.86%)
Jan 03, 2022 64.23 64.77 64.01 64.51 2,246,081 +0.29(+0.44%)
Dec 31, 2021 63.38 64.38 63.28 64.22 1,400,215 +0.69(+1.09%)
Dec 30, 2021 63.85 64.05 63.50 63.53 954,436 -0.14(-0.22%)
Dec 29, 2021 63.71 64.10 63.54 63.67 1,107,099 +0.08(+0.12%)
Dec 28, 2021 62.71 63.64 62.71 63.60 1,104,930 +0.82(+1.30%)
Dec 27, 2021 62.27 62.80 62.00 62.78 1,240,060 +0.60(+0.96%)
Dec 23, 2021 61.57 62.45 61.51 62.18 3,074,197 +0.78(+1.27%)
Dec 22, 2021 61.62 61.97 61.19 61.40 2,170,546 -0.20(-0.32%)
Dec 21, 2021 61.35 62.18 61.35 61.60 2,061,371 +0.58(+0.95%)
Dec 20, 2021 61.49 61.49 59.90 61.02 2,386,742 -1.00(-1.61%)
Dec 17, 2021 62.60 62.97 61.86 62.02 5,386,769 -0.86(-1.36%)
Dec 16, 2021 62.09 63.52 62.01 62.87 2,592,163 +1.04(+1.67%)
Dec 15, 2021 61.61 61.97 60.84 61.84 1,997,678 +0.22(+0.35%)
Dec 14, 2021 61.44 62.44 61.29 61.62 2,387,965 +0.20(+0.32%)
Dec 13, 2021 60.54 61.70 60.43 61.42 3,039,665 +1.13(+1.88%)
Dec 10, 2021 60.66 60.89 60.12 60.29 2,802,982 +0.16(+0.27%)
Dec 09, 2021 60.62 60.65 59.90 60.13 2,347,913 -0.81(-1.33%)
Dec 08, 2021 60.97 61.40 60.76 60.94 2,087,061 -0.03(-0.05%)
Dec 07, 2021 60.18 61.10 60.03 60.96 1,774,112 +1.00(+1.66%)
Dec 06, 2021 60.01 60.59 59.61 59.97 2,700,168 +0.55(+0.93%)
Dec 03, 2021 59.60 60.37 58.97 59.41 2,415,042 +0.12(+0.21%)
Dec 02, 2021 58.96 59.83 58.78 59.29 2,200,335 +0.55(+0.94%)
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.