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 30, 2022 89.43 90.12 89.12 89.89 1,713,849 -0.26(-0.29%)
Dec 29, 2022 90.89 91.21 90.07 90.16 1,546,444 -0.48(-0.53%)
Dec 28, 2022 92.85 92.85 90.19 90.64 1,628,433 -2.22(-2.39%)
Dec 27, 2022 91.97 93.10 91.93 92.86 1,513,772 +1.25(+1.36%)
Dec 23, 2022 90.93 91.64 90.67 91.61 1,143,143 +1.09(+1.21%)
Dec 22, 2022 91.12 91.26 89.03 90.51 1,423,608 -0.76(-0.83%)
Dec 21, 2022 90.26 91.48 89.66 91.27 1,546,458 +1.29(+1.43%)
Dec 20, 2022 89.77 90.92 89.36 89.98 2,057,749 +0.28(+0.31%)
Dec 19, 2022 90.04 91.18 88.85 89.70 2,030,269 +0.33(+0.37%)
Dec 16, 2022 88.66 89.84 87.65 89.37 8,641,272 -0.11(-0.12%)
Dec 15, 2022 89.17 90.30 89.04 89.48 2,749,156 -0.37(-0.41%)
Dec 14, 2022 91.28 91.59 89.64 89.85 2,867,360 -0.42(-0.46%)
Dec 13, 2022 91.40 91.69 89.67 90.26 2,409,934 -0.10(-0.11%)
Dec 12, 2022 89.11 90.53 88.32 90.36 2,077,204 +1.40(+1.58%)
Dec 09, 2022 89.56 90.41 88.91 88.96 2,854,967 -0.50(-0.56%)
Dec 08, 2022 91.01 91.15 88.84 89.46 2,020,279 -0.75(-0.83%)
Dec 07, 2022 88.32 90.40 88.30 90.20 3,233,561 +2.25(+2.55%)
Dec 06, 2022 87.78 89.16 86.98 87.96 2,751,990 +0.08(+0.09%)
Dec 05, 2022 87.83 89.52 87.09 87.88 3,783,919 -0.91(-1.02%)
Dec 02, 2022 88.11 89.22 87.29 88.79 3,675,357 +0.38(+0.43%)
Dec 01, 2022 94.59 94.78 88.31 88.41 5,309,303 -5.98(-6.34%)
Nov 30, 2022 93.87 94.74 92.02 94.40 4,331,204 +1.02(+1.09%)
Nov 29, 2022 93.61 94.70 92.97 93.38 1,715,986 +0.19(+0.21%)
Nov 28, 2022 93.84 94.35 92.92 93.19 2,190,627 -1.11(-1.18%)
Nov 25, 2022 94.17 94.44 93.77 94.30 773,870 +0.60(+0.64%)
Nov 23, 2022 94.29 95.00 93.59 93.70 1,712,389 -0.86(-0.91%)
Nov 22, 2022 93.72 94.67 93.24 94.56 2,431,880 +1.51(+1.62%)
Nov 21, 2022 92.22 94.29 91.17 93.05 3,689,676 +0.93(+1.01%)
Nov 18, 2022 92.00 92.56 91.11 92.12 2,048,989 +0.53(+0.58%)
Nov 17, 2022 91.41 92.10 90.85 91.59 1,862,894 -0.57(-0.62%)
Nov 16, 2022 91.02 92.65 90.81 92.16 2,076,262 +0.64(+0.70%)
Nov 15, 2022 91.67 91.83 90.00 91.52 2,870,151 +0.63(+0.69%)
Nov 14, 2022 90.03 92.63 89.75 90.89 2,978,725 +1.17(+1.30%)
Nov 11, 2022 91.32 91.80 88.44 89.73 2,632,473 -1.17(-1.28%)
Nov 10, 2022 91.97 92.45 90.08 90.89 2,620,258 +1.18(+1.31%)
Nov 09, 2022 92.35 92.74 89.29 89.72 2,570,633 -3.21(-3.45%)
Nov 08, 2022 92.37 93.31 91.79 92.93 2,211,771 +0.76(+0.83%)
Nov 07, 2022 91.78 92.22 90.88 92.16 2,927,038 +0.40(+0.43%)
Nov 04, 2022 94.36 94.75 91.57 91.77 2,891,047 -1.05(-1.13%)
Nov 03, 2022 92.05 93.74 90.97 92.82 2,067,068 +0.46(+0.50%)
Nov 02, 2022 92.50 92.36 2,901,547 -1.67(-1.77%)
Nov 01, 2022 93.86 94.46 92.91 94.02 2,410,850 +0.53(+0.57%)
Oct 31, 2022 91.88 94.32 91.79 93.49 4,896,613 +2.02(+2.21%)
Oct 28, 2022 90.64 92.03 90.08 91.47 1,971,928 +0.72(+0.80%)
Oct 27, 2022 90.88 92.68 90.42 90.75 3,330,312 +0.52(+0.58%)
Oct 26, 2022 88.76 90.75 88.59 90.23 3,881,116 +2.36(+2.69%)
Oct 25, 2022 86.99 88.37 85.38 87.86 4,323,454 +1.79(+2.08%)
Oct 24, 2022 86.76 87.21 85.91 86.07 2,337,112 -0.40(-0.46%)
Oct 21, 2022 84.47 86.82 84.10 86.47 2,305,897 +1.31(+1.54%)
Oct 20, 2022 85.80 86.49 84.87 85.16 3,300,827 -0.02(-0.02%)
Oct 19, 2022 84.82 85.53 84.28 85.17 1,853,381 +0.56(+0.66%)
Oct 18, 2022 83.55 84.78 83.23 84.62 1,983,874 +1.94(+2.34%)
Oct 17, 2022 81.70 83.09 81.70 82.68 2,576,841 +2.29(+2.85%)
Oct 14, 2022 86.02 86.02 80.31 80.38 3,109,421 -5.26(-6.15%)
Oct 13, 2022 81.76 85.76 81.46 85.65 2,143,503 +2.71(+3.27%)
Oct 12, 2022 83.20 83.79 80.80 82.94 4,612,896 -0.26(-0.31%)
Oct 11, 2022 82.84 84.41 81.65 83.20 2,683,407 -0.30(-0.36%)
Oct 10, 2022 83.69 84.45 82.78 83.50 2,346,044 +1.13(+1.37%)
Oct 07, 2022 81.93 82.95 81.30 82.37 2,485,483 -0.30(-0.36%)
Oct 06, 2022 82.54 83.99 82.17 82.67 2,606,068 -0.50(-0.60%)
Oct 05, 2022 81.96 83.99 81.71 83.17 2,327,965 +0.55(+0.67%)
Oct 04, 2022 81.15 82.76 81.04 82.62 2,467,541 +2.57(+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.