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 (%)
Aug 31, 2022 84.03 85.69 83.45 84.74 3,612,657 +0.31(+0.37%)
Aug 30, 2022 87.10 87.10 84.13 84.43 2,712,384 -3.08(-3.51%)
Aug 29, 2022 85.73 88.16 85.54 87.50 1,946,354 +1.16(+1.34%)
Aug 26, 2022 87.65 87.68 86.29 86.35 2,370,902 -1.30(-1.49%)
Aug 25, 2022 86.09 87.71 85.79 87.65 2,536,993 +2.19(+2.56%)
Aug 24, 2022 84.73 85.98 83.54 85.46 2,185,777 +0.57(+0.67%)
Aug 23, 2022 83.54 85.13 83.15 84.89 1,812,278 +1.46(+1.74%)
Aug 22, 2022 82.88 83.95 82.68 83.43 1,841,454 -0.67(-0.79%)
Aug 19, 2022 84.36 84.73 83.53 84.10 1,906,340 -0.38(-0.45%)
Aug 18, 2022 83.47 84.65 83.42 84.48 1,540,941 +1.22(+1.47%)
Aug 17, 2022 83.02 83.70 82.52 83.25 1,278,327 -0.22(-0.27%)
Aug 16, 2022 82.63 83.65 82.43 83.47 1,823,989 +0.82(+0.99%)
Aug 15, 2022 81.80 82.81 80.72 82.65 1,840,209 -0.45(-0.54%)
Aug 12, 2022 81.19 83.17 81.10 83.10 2,437,727 +2.36(+2.92%)
Aug 11, 2022 80.75 81.63 80.43 80.74 1,804,667 +0.52(+0.65%)
Aug 10, 2022 80.09 80.90 79.84 80.23 2,089,790 +0.71(+0.89%)
Aug 09, 2022 79.55 80.61 79.19 79.52 1,825,235 +0.36(+0.45%)
Aug 08, 2022 79.55 79.98 78.92 79.16 2,628,158 -0.26(-0.33%)
Aug 05, 2022 78.57 80.42 78.19 79.42 2,270,165 +0.71(+0.90%)
Aug 04, 2022 78.53 79.25 78.09 78.71 2,514,766 -0.22(-0.28%)
Aug 03, 2022 79.11 79.51 78.17 78.93 2,645,055 -0.52(-0.65%)
Aug 02, 2022 80.68 81.02 79.31 79.45 3,321,871 -1.41(-1.74%)
Aug 01, 2022 79.54 81.40 79.42 80.86 4,005,280 +1.43(+1.80%)
Jul 29, 2022 76.61 79.50 76.59 79.43 4,851,905 +3.28(+4.31%)
Jul 28, 2022 76.70 77.80 75.80 76.15 3,149,361 -1.06(-1.37%)
Jul 27, 2022 75.09 77.60 74.49 77.20 4,575,159 +1.47(+1.94%)
Jul 26, 2022 75.12 76.77 73.56 75.73 5,838,160 +3.17(+4.36%)
Jul 25, 2022 71.78 73.34 71.73 72.57 2,823,713 +1.71(+2.41%)
Jul 22, 2022 71.01 71.68 70.44 70.86 1,543,047 -0.17(-0.24%)
Jul 21, 2022 71.02 71.34 70.42 71.03 1,613,330 -0.53(-0.74%)
Jul 20, 2022 70.29 71.73 69.90 71.56 2,071,766 +0.71(+1.00%)
Jul 19, 2022 70.01 71.04 69.72 70.85 1,940,990 +1.23(+1.76%)
Jul 18, 2022 69.77 70.86 69.43 69.62 2,304,750 +0.53(+0.76%)
Jul 15, 2022 69.43 69.65 68.28 69.09 2,134,893 +0.29(+0.42%)
Jul 14, 2022 68.29 69.02 67.19 68.81 3,234,617 -0.95(-1.36%)
Jul 13, 2022 69.54 70.34 69.09 69.76 2,181,041 -0.15(-0.22%)
Jul 12, 2022 69.01 70.99 68.66 69.91 2,101,283 +0.21(+0.30%)
Jul 11, 2022 70.01 70.71 69.59 69.70 1,975,853 -0.68(-0.97%)
Jul 08, 2022 71.79 72.26 70.27 70.38 2,676,432 -1.02(-1.42%)
Jul 07, 2022 70.65 72.67 70.54 71.40 3,119,067 +2.09(+3.02%)
Jul 06, 2022 69.61 70.18 67.91 69.30 2,962,224 -0.15(-0.22%)
Jul 05, 2022 71.60 71.94 68.29 69.46 4,328,747 -3.87(-5.27%)
Jul 01, 2022 74.38 74.62 71.86 73.33 2,717,856 -1.14(-1.53%)
Jun 30, 2022 73.22 74.93 72.83 74.47 4,138,071 +0.35(+0.47%)
Jun 29, 2022 73.56 74.44 73.25 74.12 3,672,160 +1.20(+1.65%)
Jun 28, 2022 73.47 75.13 72.61 72.92 2,841,922 -0.05(-0.07%)
Jun 27, 2022 72.02 73.48 71.59 72.97 3,767,610 +1.46(+2.04%)
Jun 24, 2022 69.00 71.70 68.66 71.51 13,389,344 +2.66(+3.86%)
Jun 23, 2022 74.36 74.36 68.71 68.85 6,716,271 -5.45(-7.34%)
Jun 22, 2022 74.87 75.42 74.23 74.30 2,964,625 -1.89(-2.48%)
Jun 21, 2022 76.26 76.37 75.16 76.19 3,270,689 +2.01(+2.70%)
Jun 17, 2022 76.18 76.74 73.69 74.19 9,554,092 -1.65(-2.18%)
Jun 16, 2022 77.73 77.73 75.33 75.84 3,632,171 -3.12(-3.95%)
Jun 15, 2022 79.84 80.07 78.18 78.96 3,263,349 -0.37(-0.47%)
Jun 14, 2022 79.08 79.57 78.26 79.33 2,631,477 +0.63(+0.80%)
Jun 13, 2022 79.52 80.21 78.28 78.70 3,230,044 -2.56(-3.15%)
Jun 10, 2022 81.57 82.75 80.70 81.26 2,820,327 -1.25(-1.51%)
Jun 09, 2022 84.68 85.03 82.40 82.51 2,128,493 -2.52(-2.97%)
Jun 08, 2022 85.41 85.93 84.67 85.03 1,765,303 -0.87(-1.02%)
Jun 07, 2022 84.10 86.09 83.65 85.91 2,122,424 +1.07(+1.26%)
Jun 06, 2022 84.84 85.33 84.11 84.84 2,059,144 +0.48(+0.57%)
Jun 03, 2022 85.41 85.72 83.97 84.36 2,481,363 -1.31(-1.53%)
Jun 02, 2022 83.16 85.68 82.87 85.68 3,114,923 +2.50(+3.01%)
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.