Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	84.22	86.02	83.97	85.52	4,185,238	+0.91(+1.07%)
Mar 30, 2022	83.69	85.08	83.69	84.61	3,427,632	+1.38(+1.66%)
Mar 29, 2022	85.27	85.56	81.16	83.23	10,056,823	-4.27(-4.88%)
Mar 28, 2022	88.10	88.21	86.76	87.50	4,141,470	-1.08(-1.22%)
Mar 25, 2022	85.64	88.59	85.61	88.58	5,066,936	+2.90(+3.38%)
Mar 24, 2022	84.80	86.32	84.55	85.68	5,496,673	+1.27(+1.50%)
Mar 23, 2022	83.38	84.83	82.82	84.41	7,655,826	+1.45(+1.75%)
Mar 22, 2022	82.91	83.20	82.03	82.96	3,402,590	+0.38(+0.46%)
Mar 21, 2022	80.85	82.91	80.78	82.58	5,010,429	+3.01(+3.79%)
Mar 18, 2022	79.31	79.62	77.90	79.57	9,733,280	+0.19(+0.24%)
Mar 17, 2022	77.47	79.41	77.47	79.38	3,726,327	+2.21(+2.86%)
Mar 16, 2022	78.55	78.55	75.82	77.17	5,265,249	-1.29(-1.64%)
Mar 15, 2022	78.20	78.97	77.11	78.46	3,897,760	+0.23(+0.29%)
Mar 14, 2022	79.59	79.73	76.85	78.23	3,849,435	-0.98(-1.23%)
Mar 11, 2022	80.42	80.81	79.17	79.21	3,184,441	-0.67(-0.84%)
Mar 10, 2022	77.40	80.02	76.83	79.88	3,582,440	+2.40(+3.09%)
Mar 09, 2022	78.92	79.21	76.22	77.49	6,088,990	-1.28(-1.62%)
Mar 08, 2022	79.68	81.86	78.73	78.76	5,756,725	-0.80(-1.00%)
Mar 07, 2022	80.44	83.37	78.70	79.56	9,073,406	+1.11(+1.41%)
Mar 04, 2022	77.24	78.75	76.60	78.45	5,331,172	+0.82(+1.06%)
Mar 03, 2022	77.34	78.07	76.33	77.63	5,552,759	+1.56(+2.06%)
Mar 02, 2022	74.54	76.36	74.49	76.06	3,021,076	+2.17(+2.94%)

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.

Archer-Daniels-Midland (NY: ADM )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Archer-Daniels-Midland (NY: ADM )

Historical Prices

Sections

Services

The Punxsutawney Spirit