Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 78.18 78.91 77.37 77.56 2,527,028 -0.15(-0.20%)
Sep 29, 2022 79.47 79.64 77.28 77.71 1,886,538 -2.22(-2.77%)
Sep 28, 2022 78.31 80.39 77.53 79.93 2,152,468 +2.01(+2.59%)
Sep 27, 2022 79.72 80.30 77.54 77.92 3,717,584 -0.67(-0.85%)
Sep 26, 2022 78.28 80.25 78.05 78.58 3,198,385 -0.13(-0.17%)
Sep 23, 2022 81.47 81.47 77.36 78.72 3,724,041 -4.26(-5.14%)
Sep 22, 2022 83.44 83.88 82.49 82.98 2,489,623 +0.07(+0.08%)
Sep 21, 2022 84.74 85.44 82.91 82.91 2,165,722 -0.72(-0.86%)
Sep 20, 2022 83.59 83.88 82.36 83.63 1,987,735 -0.56(-0.66%)
Sep 19, 2022 80.88 84.19 80.75 84.19 2,680,697 +2.47(+3.02%)
Sep 16, 2022 81.91 82.41 81.06 81.72 5,825,256 -0.47(-0.57%)
Sep 15, 2022 82.94 83.35 82.01 82.20 2,327,411 -0.88(-1.06%)
Sep 14, 2022 82.89 83.73 82.29 83.07 2,929,988 -0.17(-0.21%)
Sep 13, 2022 83.78 85.50 82.80 83.25 2,885,585 -1.79(-2.11%)
Sep 12, 2022 88.39 88.65 83.84 85.04 5,006,636 -3.14(-3.56%)
Sep 09, 2022 87.50 88.94 87.06 88.18 3,811,663 +1.14(+1.31%)
Sep 08, 2022 83.67 87.07 83.67 87.05 4,054,703 +2.95(+3.51%)
Sep 07, 2022 81.95 84.29 81.56 84.09 2,906,895 +1.47(+1.79%)
Sep 06, 2022 84.81 85.18 82.46 82.62 3,260,180 -1.84(-2.18%)
Sep 02, 2022 85.57 86.56 84.16 84.46 2,768,496 +0.03(+0.03%)
Sep 01, 2022 83.99 84.70 83.60 84.43 2,579,273 -0.30(-0.35%)
Aug 31, 2022 84.03 85.69 83.45 84.73 3,612,846 +0.31(+0.37%)
Aug 30, 2022 87.09 87.10 84.12 84.42 2,712,526 -3.08(-3.51%)
Aug 29, 2022 85.72 88.15 85.53 87.50 1,946,455 +1.16(+1.34%)
Aug 26, 2022 87.64 87.67 86.28 86.34 2,371,025 -1.30(-1.49%)
Aug 25, 2022 86.08 87.70 85.78 87.64 2,537,125 +2.19(+2.56%)
Aug 24, 2022 84.72 85.97 83.54 85.45 2,185,891 +0.57(+0.67%)
Aug 23, 2022 83.54 85.13 83.15 84.89 1,812,372 +1.46(+1.74%)
Aug 22, 2022 82.88 83.94 82.68 83.43 1,841,550 -0.67(-0.79%)
Aug 19, 2022 84.36 84.72 83.53 84.09 1,906,439 -0.38(-0.45%)
Aug 18, 2022 83.47 84.65 83.42 84.47 1,541,021 +1.22(+1.47%)
Aug 17, 2022 83.02 83.70 82.51 83.25 1,278,393 -0.22(-0.27%)
Aug 16, 2022 82.63 83.64 82.43 83.47 1,824,084 +0.82(+0.99%)
Aug 15, 2022 81.79 82.80 80.72 82.65 1,840,305 -0.45(-0.54%)
Aug 12, 2022 81.19 83.17 81.09 83.10 2,437,854 +2.36(+2.92%)
Aug 11, 2022 80.75 81.62 80.42 80.74 1,804,761 +0.52(+0.65%)
Aug 10, 2022 80.09 80.89 79.83 80.22 2,089,899 +0.71(+0.89%)
Aug 09, 2022 79.55 80.61 79.18 79.51 1,825,330 +0.36(+0.45%)
Aug 08, 2022 79.55 79.97 78.92 79.16 2,628,295 -0.26(-0.33%)
Aug 05, 2022 78.56 80.41 78.19 79.42 2,270,283 +0.71(+0.90%)
Aug 04, 2022 78.52 79.24 78.09 78.70 2,514,897 -0.22(-0.28%)
Aug 03, 2022 79.11 79.50 78.17 78.93 2,645,193 -0.52(-0.65%)
Aug 02, 2022 80.67 81.02 79.30 79.44 3,322,044 -1.41(-1.74%)
Aug 01, 2022 79.54 81.39 79.42 80.85 4,005,489 +1.43(+1.80%)
Jul 29, 2022 76.60 79.49 76.58 79.42 4,852,158 +3.28(+4.31%)
Jul 28, 2022 76.70 77.79 75.80 76.14 3,149,525 -1.06(-1.37%)
Jul 27, 2022 75.09 77.59 74.49 77.20 4,575,397 +1.47(+1.94%)
Jul 26, 2022 75.12 76.77 73.55 75.73 5,838,464 +3.17(+4.36%)
Jul 25, 2022 71.78 73.34 71.73 72.56 2,823,860 +1.71(+2.41%)
Jul 22, 2022 71.01 71.68 70.43 70.86 1,543,127 -0.17(-0.24%)
Jul 21, 2022 71.02 71.34 70.41 71.03 1,613,414 -0.53(-0.74%)
Jul 20, 2022 70.29 71.73 69.89 71.56 2,071,874 +0.71(+1.00%)
Jul 19, 2022 70.00 71.04 69.71 70.85 1,941,091 +1.23(+1.76%)
Jul 18, 2022 69.77 70.86 69.43 69.62 2,304,870 +0.53(+0.76%)
Jul 15, 2022 69.43 69.65 68.28 69.09 2,135,004 +0.29(+0.42%)
Jul 14, 2022 68.28 69.01 67.19 68.80 3,234,786 -0.95(-1.36%)
Jul 13, 2022 69.54 70.34 69.09 69.75 2,181,155 -0.15(-0.22%)
Jul 12, 2022 69.00 70.99 68.66 69.91 2,101,392 +0.21(+0.30%)
Jul 11, 2022 70.00 70.70 69.59 69.69 1,975,956 -0.68(-0.97%)
Jul 08, 2022 71.79 72.26 70.27 70.38 2,676,571 -1.02(-1.42%)
Jul 07, 2022 70.64 72.67 70.54 71.39 3,119,229 +2.09(+3.02%)
Jul 06, 2022 69.61 70.17 67.91 69.30 2,962,379 -0.15(-0.22%)
Jul 05, 2022 71.59 71.94 68.28 69.45 4,328,972 -3.87(-5.27%)
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.