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 (%)
Dec 31, 2019 41.26 41.62 41.26 41.59 1,991,629 +0.21(+0.50%)
Dec 30, 2019 41.67 41.69 41.30 41.39 1,532,945 -0.16(-0.39%)
Dec 27, 2019 41.62 41.64 41.38 41.55 1,509,992 +0.09(+0.22%)
Dec 26, 2019 41.31 41.62 41.23 41.46 1,097,824 +0.11(+0.26%)
Dec 24, 2019 41.50 41.52 41.29 41.35 789,207 +0.05(+0.13%)
Dec 23, 2019 41.15 41.32 40.86 41.30 2,080,132 +0.21(+0.50%)
Dec 20, 2019 41.24 41.81 41.01 41.09 7,101,866 +0.13(+0.33%)
Dec 19, 2019 40.72 40.96 40.63 40.96 3,503,858 +0.30(+0.73%)
Dec 18, 2019 41.40 41.41 40.26 40.66 4,941,029 -0.81(-1.95%)
Dec 17, 2019 41.68 42.36 41.43 41.47 3,571,612 +0.21(+0.50%)
Dec 16, 2019 40.73 41.48 40.71 41.26 5,980,893 +0.70(+1.73%)
Dec 13, 2019 40.48 40.83 40.23 40.56 4,298,295 +0.26(+0.65%)
Dec 12, 2019 39.59 40.42 39.58 40.30 3,713,037 +0.61(+1.54%)
Dec 11, 2019 39.53 39.78 39.45 39.69 2,228,056 +0.21(+0.52%)
Dec 10, 2019 39.56 39.68 39.41 39.48 2,899,496 -0.06(-0.16%)
Dec 09, 2019 39.38 39.80 39.33 39.55 2,889,117 +0.14(+0.36%)
Dec 06, 2019 38.99 39.49 38.87 39.40 4,097,371 +0.68(+1.76%)
Dec 05, 2019 38.59 38.77 38.31 38.72 2,046,916 +0.20(+0.51%)
Dec 04, 2019 38.47 38.83 38.39 38.52 2,948,185 +0.01(+0.02%)
Dec 03, 2019 38.49 38.57 38.18 38.51 2,778,080 -0.33(-0.85%)
Dec 02, 2019 38.54 38.87 38.42 38.85 3,899,461 +0.32(+0.84%)
Nov 29, 2019 38.39 38.63 38.30 38.52 1,555,236 -0.01(-0.02%)
Nov 27, 2019 38.48 38.62 38.37 38.53 2,221,304 +0.17(+0.44%)
Nov 26, 2019 38.60 38.62 38.21 38.36 2,557,816 -0.30(-0.77%)
Nov 25, 2019 38.49 38.70 38.32 38.66 1,976,440 +0.32(+0.84%)
Nov 22, 2019 38.40 38.56 38.22 38.34 2,071,753 -0.09(-0.23%)
Nov 21, 2019 38.22 38.43 37.84 38.42 3,397,517 +0.29(+0.75%)
Nov 20, 2019 38.41 38.56 37.99 38.14 3,358,007 -0.21(-0.54%)
Nov 19, 2019 38.04 38.47 37.93 38.34 3,308,993 +0.21(+0.56%)
Nov 18, 2019 38.09 38.14 37.80 38.13 3,508,925 -0.03(-0.07%)
Nov 15, 2019 38.21 38.46 37.99 38.16 8,332,085 +0.08(+0.21%)
Nov 14, 2019 38.18 38.37 37.89 38.08 2,769,172 -0.04(-0.09%)
Nov 13, 2019 38.32 38.44 37.97 38.11 2,204,572 -0.37(-0.97%)
Nov 12, 2019 38.81 38.81 38.30 38.49 2,936,018 -0.26(-0.67%)
Nov 11, 2019 38.51 38.81 38.23 38.74 3,476,237 +0.20(+0.51%)
Nov 08, 2019 38.57 38.58 38.18 38.55 2,856,082 -0.20(-0.53%)
Nov 07, 2019 38.34 38.97 38.34 38.75 2,965,057 +0.59(+1.54%)
Nov 06, 2019 38.25 38.42 38.12 38.17 2,194,473 -0.08(-0.21%)
Nov 05, 2019 38.67 38.75 38.18 38.25 2,799,243 -0.08(-0.21%)
Nov 04, 2019 37.96 38.57 37.83 38.33 3,897,238 +0.56(+1.48%)
Nov 01, 2019 37.62 37.78 37.39 37.77 3,947,238 +0.35(+0.93%)
Oct 31, 2019 36.63 37.53 36.04 37.42 6,031,608 +1.34(+3.73%)
Oct 30, 2019 36.77 36.79 35.95 36.07 3,636,507 -0.87(-2.36%)
Oct 29, 2019 36.60 37.18 36.48 36.95 2,818,446 +0.19(+0.51%)
Oct 28, 2019 36.78 37.15 36.50 36.76 2,578,488 +0.26(+0.71%)
Oct 25, 2019 36.08 36.59 35.98 36.50 2,184,446 +0.42(+1.16%)
Oct 24, 2019 36.33 36.41 35.83 36.08 2,023,274 -0.17(-0.47%)
Oct 23, 2019 36.07 36.30 35.80 36.25 1,801,919 +0.15(+0.42%)
Oct 22, 2019 35.94 36.28 35.61 36.10 1,864,418 +0.14(+0.40%)
Oct 21, 2019 35.55 36.02 35.44 35.96 2,758,441 +0.68(+1.92%)
Oct 18, 2019 35.36 35.62 35.27 35.28 3,999,481 -0.19(-0.53%)
Oct 17, 2019 35.26 35.57 34.77 35.47 2,701,380 +0.13(+0.38%)
Oct 16, 2019 35.85 35.93 35.28 35.34 2,844,680 -0.56(-1.56%)
Oct 15, 2019 35.83 36.09 35.63 35.90 2,076,629 +0.12(+0.32%)
Oct 14, 2019 35.83 36.02 35.54 35.78 1,961,528 -0.23(-0.64%)
Oct 11, 2019 35.72 36.21 35.61 36.01 3,053,820 +0.61(+1.73%)
Oct 10, 2019 34.65 35.68 34.65 35.40 3,375,782 +0.75(+2.16%)
Oct 09, 2019 34.43 34.83 34.37 34.65 3,235,211 +0.47(+1.38%)
Oct 08, 2019 35.39 35.39 34.17 34.18 4,654,897 -1.23(-3.47%)
Oct 07, 2019 35.75 35.77 35.40 35.41 3,445,953 -0.51(-1.41%)
Oct 04, 2019 35.22 35.94 35.18 35.91 2,226,690 +0.73(+2.07%)
Oct 03, 2019 35.35 35.42 34.75 35.18 2,993,286 -0.17(-0.48%)
Oct 02, 2019 35.74 35.78 35.05 35.35 3,076,665 -0.54(-1.51%)
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.