Archer-Daniels-Midland (NY: ADM )

55.01 USD -0.48 (-0.87%)
Streaming Delayed Price Updated: 7:05 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 57.14 57.37 54.94 55.49 3,192,757 -1.63(-2.85%)
Mar 03, 2021 57.34 57.98 57.07 57.12 2,597,375 -0.25(-0.44%)
Mar 02, 2021 57.38 57.84 57.01 57.37 2,409,549 +0.07(+0.12%)
Mar 01, 2021 57.20 57.73 57.14 57.30 2,100,361 +0.72(+1.27%)
Feb 26, 2021 57.12 57.54 56.47 56.58 2,890,600 -0.77(-1.34%)
Feb 25, 2021 58.42 58.68 57.29 57.35 2,435,966 -1.13(-1.93%)
Feb 24, 2021 57.24 58.63 57.10 58.48 2,835,773 +1.46(+2.56%)
Feb 23, 2021 57.10 57.41 56.29 57.02 2,538,761 +0.17(+0.30%)
Feb 22, 2021 56.30 57.19 56.12 56.85 2,261,919 +0.73(+1.30%)
Feb 19, 2021 56.00 56.38 55.79 56.12 2,402,100 +0.30(+0.54%)
Feb 18, 2021 55.63 56.35 55.54 55.82 2,716,995 -0.10(-0.18%)
Feb 17, 2021 55.76 56.04 55.36 55.92 2,547,093 -0.13(-0.23%)
Feb 16, 2021 56.06 56.91 55.80 56.05 2,788,632 +0.33(+0.59%)
Feb 12, 2021 54.99 55.77 54.70 55.72 2,166,500 +0.80(+1.46%)
Feb 11, 2021 54.48 54.95 53.96 54.92 2,129,751 +0.46(+0.84%)
Feb 10, 2021 54.75 54.94 54.05 54.46 1,975,456 -0.02(-0.04%)
Feb 09, 2021 53.75 54.70 53.37 54.48 2,661,307 +0.83(+1.55%)
Feb 08, 2021 53.30 53.82 53.13 53.65 2,232,986 +0.35(+0.66%)
Feb 05, 2021 53.03 53.31 52.68 53.30 2,577,500 +0.78(+1.49%)
Feb 04, 2021 51.51 52.53 51.47 52.52 1,873,864 +1.08(+2.10%)
Feb 03, 2021 50.99 51.58 50.76 51.44 2,220,700 +0.50(+0.98%)
Feb 02, 2021 51.00 51.82 50.80 50.94 4,181,827 +0.46(+0.91%)
Feb 01, 2021 50.48 50.75 50.18 50.48 2,526,679 +0.47(+0.94%)
Jan 29, 2021 50.73 50.90 49.70 50.01 4,765,400 -1.00(-1.96%)
Jan 28, 2021 49.93 51.31 49.58 51.01 2,962,056 +1.43(+2.88%)
Jan 27, 2021 51.53 51.94 49.28 49.58 3,741,341 -2.60(-4.98%)
Jan 26, 2021 53.10 53.30 51.83 52.18 2,637,843 -0.91(-1.71%)
Jan 25, 2021 52.82 53.69 52.53 53.09 2,556,197 +0.27(+0.51%)
Jan 22, 2021 52.38 53.11 51.92 52.82 1,818,800 +0.03(+0.06%)
Jan 21, 2021 53.32 53.63 52.69 52.79 1,812,537 -0.71(-1.33%)
Jan 20, 2021 53.45 53.99 52.79 53.50 2,307,368 +0.40(+0.75%)
Jan 19, 2021 52.91 53.25 52.53 53.10 3,321,662 +0.90(+1.72%)
Jan 15, 2021 52.55 52.77 51.58 52.20 2,676,900 -0.67(-1.27%)
Jan 14, 2021 52.36 53.38 52.16 52.87 2,373,962 +1.10(+2.12%)
Jan 13, 2021 51.27 52.33 50.89 51.77 4,196,737 +0.37(+0.72%)
Jan 12, 2021 52.16 52.16 51.39 51.40 2,523,124 -0.64(-1.23%)
Jan 11, 2021 51.83 52.47 51.68 52.04 2,238,820 -0.53(-1.01%)
Jan 08, 2021 52.62 53.11 51.70 52.57 2,909,100 +0.14(+0.27%)
Jan 07, 2021 53.00 53.33 52.32 52.43 2,863,023 -0.47(-0.89%)
Jan 06, 2021 51.23 53.57 51.14 52.90 3,366,854 +2.06(+4.05%)
Jan 05, 2021 49.90 51.16 49.73 50.84 3,080,162 +0.97(+1.95%)
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.