Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.96 -0.03 (-0.05%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.60 33.88 33.30 33.79 5,992,490 -0.12(-0.36%)
May 30, 2019 34.10 34.49 33.83 33.91 3,330,507 -0.07(-0.21%)
May 29, 2019 33.95 34.24 33.79 33.98 4,501,412 -0.04(-0.10%)
May 28, 2019 34.51 34.67 33.97 34.02 7,724,454 -0.51(-1.48%)
May 24, 2019 34.71 34.74 34.23 34.53 3,820,795 -0.04(-0.13%)
May 23, 2019 34.79 34.98 34.06 34.57 5,168,630 -0.63(-1.78%)
May 22, 2019 35.37 35.40 34.71 35.20 3,572,474 -0.23(-0.65%)
May 21, 2019 35.28 35.54 34.86 35.43 5,200,076 +0.32(+0.90%)
May 20, 2019 35.73 35.93 35.07 35.11 3,770,846 -0.76(-2.11%)
May 17, 2019 36.13 36.57 35.86 35.87 4,214,102 -0.51(-1.41%)
May 16, 2019 36.21 36.66 36.13 36.38 5,966,432 +0.25(+0.68%)
May 15, 2019 35.94 36.26 35.82 36.13 3,956,209 +0.11(+0.32%)
May 14, 2019 35.94 36.43 35.80 36.02 4,229,612 +0.45(+1.26%)
May 13, 2019 36.65 36.69 35.48 35.57 5,444,679 -1.52(-4.10%)
May 10, 2019 37.05 37.28 36.23 37.09 4,359,454 -0.11(-0.31%)
May 09, 2019 36.80 37.34 36.78 37.20 2,807,310 +0.12(+0.33%)
May 08, 2019 37.42 37.83 37.02 37.08 4,459,536 -0.25(-0.68%)
May 07, 2019 37.48 37.65 37.13 37.34 4,985,901 -0.33(-0.88%)
May 06, 2019 37.37 37.90 37.35 37.67 3,633,795 -0.51(-1.33%)
May 03, 2019 38.09 38.26 37.64 38.17 3,592,096 +0.11(+0.30%)
May 02, 2019 38.38 38.52 37.67 38.06 5,064,884 -0.46(-1.20%)
May 01, 2019 38.85 39.24 38.52 38.52 6,176,541 -0.46(-1.19%)
Apr 30, 2019 37.95 39.02 37.93 38.99 8,405,519 +1.16(+3.07%)
Apr 29, 2019 36.48 37.97 36.21 37.83 7,930,398 +2.06(+5.77%)
Apr 26, 2019 36.32 36.72 35.31 35.76 6,901,296 -0.71(-1.94%)
Apr 25, 2019 37.16 37.30 36.37 36.47 5,799,975 -0.93(-2.48%)
Apr 24, 2019 37.40 37.64 37.22 37.40 2,602,456 +0.07(+0.19%)
Apr 23, 2019 37.33 37.50 37.10 37.33 3,638,601 +0.03(+0.09%)
Apr 22, 2019 37.34 37.42 37.15 37.29 2,869,102 -0.09(-0.23%)
Apr 18, 2019 37.60 37.71 37.35 37.38 2,651,889 -0.24(-0.65%)
Apr 17, 2019 37.68 37.76 37.48 37.62 2,434,379 +0.05(+0.14%)
Apr 16, 2019 37.97 38.11 37.46 37.57 2,206,187 -0.31(-0.83%)
Apr 15, 2019 37.95 38.01 37.74 37.89 2,640,987 -0.04(-0.09%)
Apr 12, 2019 37.84 37.98 37.69 37.92 3,859,665 +0.08(+0.21%)
Apr 11, 2019 37.88 38.26 37.66 37.84 2,248,229 +0.04(+0.12%)
Apr 10, 2019 37.46 37.94 37.39 37.80 2,844,977 +0.40(+1.08%)
Apr 09, 2019 37.65 37.70 37.29 37.40 4,721,688 -0.27(-0.72%)
Apr 08, 2019 37.52 37.75 37.39 37.67 3,111,799 +0.14(+0.37%)
Apr 05, 2019 37.28 37.55 37.20 37.53 2,849,791 +0.17(+0.47%)
Apr 04, 2019 36.98 37.66 36.92 37.35 3,622,542 +0.45(+1.21%)
Apr 03, 2019 36.94 37.01 36.72 36.91 3,866,233 -0.03(-0.09%)
Apr 02, 2019 37.35 37.36 36.93 36.94 3,593,106 -0.37(-0.98%)
Apr 01, 2019 37.78 38.00 37.22 37.31 3,429,834 -0.39(-1.04%)
Mar 29, 2019 37.43 37.75 37.37 37.70 2,948,285 +0.36(+0.96%)
Mar 28, 2019 37.12 37.35 37.06 37.34 2,511,874 +0.20(+0.54%)
Mar 27, 2019 36.97 37.19 36.80 37.14 3,304,294 +0.17(+0.47%)
Mar 26, 2019 36.97 37.20 36.61 36.97 4,375,829 -0.05(-0.14%)
Mar 25, 2019 37.13 37.59 36.99 37.02 3,124,053 -0.24(-0.63%)
Mar 22, 2019 37.50 37.56 37.12 37.26 2,967,732 -0.23(-0.61%)
Mar 21, 2019 36.99 37.57 36.92 37.48 3,200,462 +0.51(+1.37%)
Mar 20, 2019 37.61 37.61 36.79 36.98 4,096,770 -0.62(-1.65%)
Mar 19, 2019 37.24 37.93 37.20 37.60 5,223,312 +0.46(+1.25%)
Mar 18, 2019 37.76 37.83 37.01 37.13 5,342,022 -0.61(-1.62%)
Mar 15, 2019 37.90 38.31 37.69 37.75 8,584,609 -0.15(-0.39%)
Mar 14, 2019 37.85 37.98 37.71 37.90 4,454,582 +0.07(+0.18%)
Mar 13, 2019 37.53 38.15 37.50 37.83 3,526,475 +0.31(+0.84%)
Mar 12, 2019 37.48 37.69 37.34 37.51 4,582,921 +0.06(+0.16%)
Mar 11, 2019 36.65 37.49 36.65 37.45 3,312,749 +0.80(+2.19%)
Mar 08, 2019 36.82 36.88 36.44 36.65 2,979,286 -0.22(-0.59%)
Mar 07, 2019 36.85 36.97 36.35 36.86 3,267,214 +0.04(+0.10%)
Mar 06, 2019 37.01 37.04 36.65 36.83 3,023,713 -0.10(-0.28%)
Mar 05, 2019 36.85 37.10 36.71 36.93 3,276,559 +0.01(+0.02%)
Mar 04, 2019 37.20 37.23 36.54 36.92 4,061,647 -0.17(-0.45%)
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.