Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Archer-Daniels-Midland (NY: ADM )

60.16 -1.01 (-1.65%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 14, 2024 62.47 62.47 60.82 61.17 3,992,168 -0.95(-1.53%)
May 13, 2024 62.60 63.17 61.99 62.12 3,720,621 -0.35(-0.56%)
May 10, 2024 62.13 62.54 61.74 62.47 2,948,242 +0.54(+0.86%)
May 09, 2024 61.71 62.16 61.47 61.93 4,207,233 +0.41(+0.66%)
May 08, 2024 60.75 61.97 60.56 61.53 4,310,449 +0.44(+0.71%)
May 07, 2024 60.31 61.13 60.23 61.09 4,205,841 +1.39(+2.33%)
May 06, 2024 58.99 59.76 58.44 59.70 4,221,782 +1.01(+1.72%)
May 03, 2024 58.83 59.20 58.38 58.69 3,300,623 -0.18(-0.30%)
May 02, 2024 58.25 58.98 57.79 58.87 3,775,764 +0.97(+1.68%)
May 01, 2024 58.08 59.29 57.77 57.90 5,250,944 -0.29(-0.49%)
Apr 30, 2024 60.29 60.29 56.89 58.18 6,785,686 -2.01(-3.34%)
Apr 29, 2024 59.72 60.29 59.72 60.20 3,005,956 +0.59(+0.98%)
Apr 26, 2024 60.23 60.51 59.59 59.61 2,730,972 -0.89(-1.48%)
Apr 25, 2024 61.30 61.45 60.12 60.51 2,748,837 -0.56(-0.91%)
Apr 24, 2024 60.53 61.31 59.93 61.06 3,738,957 -0.23(-0.37%)
Apr 23, 2024 61.49 61.78 61.01 61.29 3,221,377 -0.70(-1.14%)
Apr 22, 2024 61.99 62.45 61.06 61.99 3,195,507 -0.10(-0.16%)
Apr 19, 2024 61.35 62.40 61.11 62.09 8,055,352 +0.87(+1.43%)
Apr 18, 2024 60.02 61.38 59.82 61.22 3,092,022 +1.29(+2.15%)
Apr 17, 2024 59.87 60.61 59.73 59.93 2,420,048 +0.15(+0.25%)
Apr 16, 2024 60.19 60.23 59.39 59.78 3,057,139 -0.25(-0.41%)
Apr 15, 2024 60.85 61.08 59.68 60.03 3,179,664 -0.45(-0.74%)
Apr 12, 2024 61.85 61.99 60.31 60.48 3,441,169 -1.59(-2.56%)
Apr 11, 2024 63.45 63.56 61.88 62.06 3,435,795 -1.31(-2.07%)
Apr 10, 2024 62.93 63.55 62.58 63.37 3,734,759 -0.01(-0.02%)
Apr 09, 2024 62.69 63.57 62.69 63.38 4,100,811 +0.71(+1.14%)
Apr 08, 2024 63.21 63.43 62.65 62.67 3,133,551 -0.28(-0.44%)
Apr 05, 2024 62.50 63.11 62.46 62.95 3,375,391 +0.22(+0.35%)
Apr 04, 2024 62.74 63.16 62.40 62.73 4,000,307 +0.59(+0.94%)
Apr 03, 2024 61.99 62.39 61.47 62.14 4,130,980 -0.05(-0.08%)
Apr 02, 2024 61.95 62.76 61.82 62.19 3,772,643 +0.35(+0.56%)
Apr 01, 2024 62.59 62.83 61.76 61.84 3,334,743 -0.46(-0.73%)
Mar 28, 2024 62.58 62.45 62.44 62.30 4,154,276 -0.18(-0.29%)
Mar 27, 2024 61.61 62.66 61.58 62.48 4,116,275 +1.16(+1.89%)
Mar 26, 2024 62.10 62.10 61.21 61.32 3,934,814 -0.68(-1.10%)
Mar 25, 2024 61.60 62.57 61.51 62.00 4,331,690 +0.51(+0.82%)
Mar 22, 2024 62.49 62.58 61.10 61.50 4,470,411 -0.47(-0.75%)
Mar 21, 2024 61.01 62.47 60.97 61.96 6,103,091 +1.15(+1.89%)
Mar 20, 2024 60.54 61.27 60.40 60.81 5,139,239 +0.28(+0.46%)
Mar 19, 2024 59.67 60.73 59.67 60.54 6,723,440 +0.62(+1.03%)
Mar 18, 2024 58.62 60.60 58.62 59.92 7,325,687 +1.09(+1.85%)
Mar 15, 2024 57.30 59.30 57.24 58.83 14,195,830 +1.09(+1.89%)
Mar 14, 2024 57.92 59.11 57.20 57.74 9,043,529 -0.06(-0.10%)
Mar 13, 2024 57.03 58.84 56.98 57.80 14,534,921 +1.19(+2.10%)
Mar 12, 2024 56.62 57.99 56.22 56.61 11,012,803 +2.14(+3.93%)
Mar 11, 2024 54.25 55.11 54.23 54.46 5,248,282 +0.10(+0.18%)
Mar 08, 2024 53.77 54.79 53.51 54.37 4,796,300 +0.56(+1.03%)
Mar 07, 2024 53.94 55.38 52.97 53.81 11,343,133 +0.10(+0.18%)
Mar 06, 2024 53.32 53.95 53.18 53.71 3,500,900 +0.68(+1.29%)
Mar 05, 2024 52.53 53.29 52.46 53.03 4,386,096 +0.24(+0.45%)
Mar 04, 2024 53.81 53.95 52.49 52.79 4,750,460 -1.01(-1.88%)
Mar 01, 2024 54.20 54.31 53.12 53.80 8,146,134 +1.12(+2.13%)
Feb 29, 2024 53.11 53.44 52.37 52.68 4,978,029 +0.10(+0.19%)
Feb 28, 2024 52.37 53.05 52.22 52.58 3,051,777 +0.22(+0.42%)
Feb 27, 2024 52.99 53.34 52.27 52.36 3,813,567 -0.38(-0.71%)
Feb 26, 2024 53.01 53.17 52.60 52.74 3,074,262 -0.28(-0.52%)
Feb 23, 2024 53.07 53.48 52.57 53.02 3,131,492 -0.25(-0.47%)
Feb 22, 2024 53.15 53.47 52.52 53.26 6,567,018 -0.20(-0.37%)
Feb 21, 2024 52.87 53.49 52.66 53.46 3,167,095 +0.50(+0.94%)
Feb 20, 2024 53.09 53.41 52.31 52.97 4,494,711 -0.25(-0.47%)
Feb 16, 2024 53.86 54.08 52.93 53.22 3,329,723 -0.65(-1.22%)
Feb 15, 2024 52.83 54.29 52.82 53.87 3,857,258 +1.03(+1.95%)
Feb 14, 2024 52.12 52.89 52.02 52.84 3,774,214 +0.79(+1.52%)
Feb 13, 2024 53.07 53.73 52.04 52.04 5,316,824 -1.26(-2.36%)
Feb 12, 2024 52.79 53.42 52.71 53.30 3,680,522 +0.68(+1.30%)
Feb 09, 2024 52.27 52.83 51.91 52.62 5,564,178 +0.35(+0.66%)
Feb 08, 2024 52.47 52.61 51.89 52.27 3,504,292 -0.18(-0.34%)
Feb 07, 2024 52.20 52.74 51.86 52.45 4,081,808 +0.01(+0.02%)
Feb 06, 2024 52.11 53.08 51.90 52.44 5,940,719 +0.40(+0.77%)
Feb 05, 2024 53.85 54.04 51.95 52.04 10,790,830 -2.68(-4.90%)
Feb 02, 2024 55.62 55.84 54.70 54.72 4,829,544 -1.05(-1.89%)
Feb 01, 2024 54.71 55.80 54.59 55.77 5,751,595 +1.16(+2.12%)
Jan 31, 2024 54.98 55.28 54.27 54.61 11,167,773 -0.41(-0.75%)
Jan 30, 2024 54.14 55.17 53.77 55.03 7,391,861 +1.04(+1.93%)
Jan 29, 2024 52.97 54.19 52.15 53.98 11,939,592 +2.84(+5.55%)
Jan 26, 2024 51.10 51.58 50.27 51.14 10,987,023 +0.66(+1.30%)
Jan 25, 2024 51.71 52.19 49.84 50.49 13,432,988 -1.23(-2.37%)
Jan 24, 2024 51.40 53.33 51.04 51.71 13,870,655 +0.31(+0.61%)
Jan 23, 2024 51.32 53.25 50.91 51.40 24,933,022 +0.61(+1.20%)
Jan 22, 2024 55.89 56.76 50.59 50.79 48,182,320 -16.21(-24.20%)
Jan 19, 2024 67.56 67.61 66.82 67.00 5,119,309 -0.54(-0.80%)
Jan 18, 2024 67.48 67.65 66.97 67.54 2,655,098 -0.18(-0.26%)
Jan 17, 2024 67.31 68.30 67.16 67.72 2,609,969 -0.18(-0.26%)
Jan 16, 2024 68.57 68.63 67.65 67.90 2,993,368 -0.45(-0.66%)
Jan 12, 2024 68.78 69.28 68.19 68.35 2,593,824 +0.09(+0.13%)
Jan 11, 2024 68.06 68.55 67.81 68.26 2,787,628 +0.14(+0.20%)
Jan 10, 2024 69.45 69.65 68.09 68.12 3,542,084 -1.32(-1.90%)
Jan 09, 2024 69.71 69.75 68.87 69.44 2,925,989 -0.38(-0.55%)
Jan 08, 2024 69.12 69.84 68.56 69.82 3,141,772 +0.25(+0.35%)
Jan 05, 2024 70.13 70.75 69.07 69.58 2,977,970 -0.92(-1.31%)
Jan 04, 2024 71.88 71.98 70.47 70.50 3,503,169 -1.36(-1.89%)
Jan 03, 2024 71.22 72.73 70.93 71.86 3,827,047 +0.36(+0.51%)
Jan 02, 2024 71.09 71.96 70.92 71.49 3,127,051 +0.53(+0.75%)
Dec 29, 2023 70.89 71.15 70.52 70.96 2,234,781 -0.05(-0.07%)
Dec 28, 2023 70.74 71.22 70.68 71.01 2,432,028 +0.10(+0.14%)
Dec 27, 2023 70.83 71.10 70.51 70.91 2,414,912 -0.22(-0.30%)
Dec 26, 2023 70.31 71.34 70.31 71.13 1,926,004 +0.91(+1.30%)
Dec 22, 2023 69.87 70.88 69.87 70.22 3,072,019 +0.52(+0.75%)
Dec 21, 2023 69.47 69.98 68.84 69.70 3,970,074 +0.25(+0.35%)
Dec 20, 2023 72.06 72.17 69.37 69.45 5,140,347 -3.20(-4.41%)
Dec 19, 2023 71.39 72.88 71.29 72.65 3,837,166 +1.57(+2.21%)
Dec 18, 2023 74.09 74.28 70.91 71.08 6,572,994 -3.35(-4.50%)
Dec 15, 2023 75.11 75.29 74.26 74.43 11,815,279 -0.66(-0.88%)
Dec 14, 2023 74.17 76.00 74.17 75.09 3,932,168 +1.14(+1.54%)
Dec 13, 2023 73.11 74.12 71.27 73.95 3,971,150 +0.67(+0.91%)
Dec 12, 2023 73.69 73.79 72.72 73.28 2,633,995 -0.49(-0.67%)
Dec 11, 2023 72.56 73.89 72.34 73.77 2,988,751 +1.31(+1.80%)
Dec 08, 2023 72.84 73.39 72.42 72.47 2,955,207 -0.08(-0.11%)
Dec 07, 2023 72.27 73.26 72.03 72.55 3,083,468 +0.63(+0.87%)
Dec 06, 2023 72.67 72.90 71.81 71.92 3,244,918 -0.93(-1.28%)
Dec 05, 2023 73.00 73.40 72.67 72.85 2,939,976 -0.48(-0.66%)
Dec 04, 2023 73.28 74.26 73.13 73.33 4,257,933 -0.44(-0.60%)
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.