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 (%)
Jun 30, 2020 36.30 36.59 36.04 36.45 3,107,737 +0.22(+0.60%)
Jun 29, 2020 35.97 36.42 35.82 36.23 1,969,950 +0.67(+1.88%)
Jun 26, 2020 36.38 36.41 35.37 35.56 4,561,192 -0.93(-2.55%)
Jun 25, 2020 35.77 36.59 35.64 36.50 2,811,944 +0.58(+1.60%)
Jun 24, 2020 36.02 36.18 35.56 35.92 4,001,773 -0.56(-1.53%)
Jun 23, 2020 37.00 37.00 36.47 36.48 2,427,003 -0.06(-0.18%)
Jun 22, 2020 36.62 36.74 36.09 36.54 1,698,192 -0.22(-0.60%)
Jun 19, 2020 37.68 38.07 36.71 36.76 5,498,410 -0.31(-0.84%)
Jun 18, 2020 36.64 37.15 36.49 37.07 2,342,300 +0.10(+0.27%)
Jun 17, 2020 37.46 37.46 36.68 36.97 2,569,291 -0.26(-0.69%)
Jun 16, 2020 37.21 37.82 36.72 37.23 3,043,912 +1.14(+3.16%)
Jun 15, 2020 34.94 36.16 34.75 36.09 3,234,597 +0.06(+0.18%)
Jun 12, 2020 36.18 36.51 35.32 36.02 3,617,188 +0.76(+2.15%)
Jun 11, 2020 36.68 36.90 35.22 35.26 3,816,788 -2.50(-6.63%)
Jun 10, 2020 38.65 38.73 37.71 37.77 4,480,778 -0.95(-2.45%)
Jun 09, 2020 38.48 39.00 38.26 38.72 4,301,263 -0.47(-1.19%)
Jun 08, 2020 38.84 39.21 38.26 39.18 4,696,439 +0.34(+0.87%)
Jun 05, 2020 38.32 39.17 38.32 38.84 3,874,644 +1.26(+3.35%)
Jun 04, 2020 36.76 37.60 36.57 37.58 2,696,563 +0.58(+1.56%)
Jun 03, 2020 36.54 37.12 36.49 37.01 2,496,291 +0.77(+2.12%)
Jun 02, 2020 35.63 36.28 35.47 36.24 3,176,958 +0.71(+2.01%)
Jun 01, 2020 35.70 35.70 35.16 35.53 2,805,600 -0.38(-1.07%)
May 29, 2020 35.30 36.04 35.16 35.91 4,111,083 +0.28(+0.79%)
May 28, 2020 36.24 36.24 35.52 35.63 4,743,221 +0.00(+0.00%)
May 27, 2020 34.46 35.63 34.46 35.63 4,583,490 +1.71(+5.04%)
May 26, 2020 33.17 34.13 33.16 33.92 2,978,431 +1.60(+4.95%)
May 22, 2020 32.02 32.35 31.80 32.32 1,910,886 +0.24(+0.74%)
May 21, 2020 32.07 32.27 31.87 32.08 1,989,310 -0.21(-0.65%)
May 20, 2020 32.13 32.38 31.99 32.29 2,140,334 +0.48(+1.52%)
May 19, 2020 32.37 32.38 31.76 31.81 2,140,815 -0.57(-1.75%)
May 18, 2020 31.84 32.55 31.82 32.38 2,874,740 +1.52(+4.92%)
May 15, 2020 30.75 31.44 30.67 30.86 6,860,699 -0.04(-0.12%)
May 14, 2020 30.22 30.94 29.85 30.89 2,707,640 +0.29(+0.95%)
May 13, 2020 31.20 31.47 30.41 30.60 3,194,257 -0.81(-2.59%)
May 12, 2020 32.44 32.58 31.35 31.42 2,567,464 -0.62(-1.95%)
May 11, 2020 32.56 32.63 31.72 32.04 2,862,330 -0.87(-2.64%)
May 08, 2020 32.01 33.00 31.88 32.91 3,196,153 +1.47(+4.69%)
May 07, 2020 31.55 31.85 31.37 31.44 3,278,122 +0.33(+1.05%)
May 06, 2020 31.73 31.93 31.03 31.11 3,244,764 -0.51(-1.60%)
May 05, 2020 31.79 32.16 31.58 31.62 2,900,803 +0.18(+0.58%)
May 04, 2020 31.44 31.62 31.07 31.44 2,798,085 -0.33(-1.03%)
May 01, 2020 33.15 33.40 31.60 31.76 3,066,228 -1.83(-5.44%)
Apr 30, 2020 34.73 35.01 33.51 33.59 5,054,636 -1.15(-3.31%)
Apr 29, 2020 34.28 34.91 34.04 34.74 4,285,287 +1.12(+3.34%)
Apr 28, 2020 33.62 33.74 32.84 33.62 2,938,920 +0.57(+1.72%)
Apr 27, 2020 32.44 33.20 32.39 33.05 2,107,574 +0.50(+1.53%)
Apr 24, 2020 32.63 32.70 31.98 32.55 2,482,063 +0.23(+0.70%)
Apr 23, 2020 32.19 32.74 32.08 32.32 2,673,080 +0.31(+0.96%)
Apr 22, 2020 32.12 32.30 31.44 32.01 3,464,019 +0.36(+1.14%)
Apr 21, 2020 32.34 32.36 31.53 31.65 3,213,927 -1.21(-3.69%)
Apr 20, 2020 33.07 33.90 32.84 32.86 2,862,053 -0.77(-2.29%)
Apr 17, 2020 33.19 33.78 32.84 33.63 4,279,340 +1.38(+4.29%)
Apr 16, 2020 32.22 32.47 31.36 32.25 3,026,012 +0.15(+0.48%)
Apr 15, 2020 32.77 33.01 31.86 32.10 2,975,677 -1.58(-4.70%)
Apr 14, 2020 33.34 33.93 32.96 33.68 3,809,853 +1.06(+3.24%)
Apr 13, 2020 33.70 33.82 32.24 32.62 3,509,859 -1.37(-4.02%)
Apr 09, 2020 33.27 34.22 33.15 33.99 4,731,147 +0.99(+3.02%)
Apr 08, 2020 32.77 33.32 32.35 32.99 2,831,296 +0.45(+1.39%)
Apr 07, 2020 33.29 33.99 32.43 32.54 3,517,123 +0.18(+0.56%)
Apr 06, 2020 32.41 32.57 31.89 32.36 5,777,103 +1.02(+3.26%)
Apr 03, 2020 30.61 31.46 30.61 31.34 2,854,920 +0.29(+0.93%)
Apr 02, 2020 30.50 31.83 30.33 31.05 3,342,384 +0.42(+1.36%)
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.