Skip to main content

Archer-Daniels-Midland (NY: ADM )

60.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 58.28 58.28 57.60 58.00 3,626,508 -0.40(-0.68%)
Apr 29, 2021 58.55 58.71 57.73 58.40 4,489,140 +0.42(+0.73%)
Apr 28, 2021 57.24 58.17 56.87 57.98 3,984,308 +1.18(+2.07%)
Apr 27, 2021 54.97 57.43 54.67 56.80 5,160,235 +1.69(+3.07%)
Apr 26, 2021 54.79 55.78 54.65 55.11 4,179,825 +0.52(+0.96%)
Apr 23, 2021 54.26 54.81 53.87 54.59 2,337,857 +0.50(+0.92%)
Apr 22, 2021 54.63 54.82 53.97 54.09 2,323,641 -0.88(-1.60%)
Apr 21, 2021 54.28 55.07 53.98 54.97 2,112,816 +1.03(+1.91%)
Apr 20, 2021 54.48 54.65 53.55 53.94 1,603,662 -0.53(-0.98%)
Apr 19, 2021 54.80 54.89 54.08 54.48 2,273,765 -0.15(-0.27%)
Apr 16, 2021 54.34 54.74 53.88 54.62 1,979,886 +0.72(+1.33%)
Apr 15, 2021 54.20 54.23 53.37 53.91 1,887,187 +0.11(+0.20%)
Apr 14, 2021 53.29 53.98 53.10 53.80 2,200,843 +0.60(+1.12%)
Apr 13, 2021 53.55 53.64 52.96 53.20 2,260,807 -0.63(-1.18%)
Apr 12, 2021 54.02 54.15 53.56 53.83 1,905,610 +0.05(+0.09%)
Apr 09, 2021 53.73 53.84 53.14 53.79 2,633,898 +0.37(+0.69%)
Apr 08, 2021 52.99 53.43 52.93 53.42 1,915,349 +0.28(+0.52%)
Apr 07, 2021 53.40 53.69 52.97 53.14 1,871,815 -0.18(-0.34%)
Apr 06, 2021 52.96 53.57 52.66 53.33 2,190,928 +0.48(+0.90%)
Apr 05, 2021 53.25 53.57 52.71 52.85 2,092,641 -0.12(-0.23%)
Apr 01, 2021 52.49 53.20 52.43 52.97 3,003,297 +0.60(+1.14%)
Mar 31, 2021 53.11 53.24 52.33 52.37 3,484,179 -0.83(-1.55%)
Mar 30, 2021 52.53 53.60 52.53 53.20 2,221,018 +0.74(+1.42%)
Mar 29, 2021 52.86 53.27 52.39 52.45 1,957,213 -0.75(-1.42%)
Mar 26, 2021 52.53 53.23 52.21 53.21 2,091,772 +0.95(+1.81%)
Mar 25, 2021 51.41 52.42 51.14 52.26 2,040,691 +0.88(+1.72%)
Mar 24, 2021 51.21 52.25 51.20 51.38 2,704,184 +0.33(+0.65%)
Mar 23, 2021 51.54 51.96 50.77 51.05 1,993,789 -0.80(-1.54%)
Mar 22, 2021 51.29 51.86 51.08 51.85 3,303,446 -0.37(-0.70%)
Mar 19, 2021 52.96 52.99 52.05 52.21 8,582,374 -0.72(-1.35%)
Mar 18, 2021 53.20 53.64 52.72 52.93 2,575,527 -0.08(-0.16%)
Mar 17, 2021 53.10 53.18 52.59 53.01 1,813,233 -0.07(-0.14%)
Mar 16, 2021 53.43 53.72 52.75 53.09 1,686,444 -0.48(-0.89%)
Mar 15, 2021 53.80 54.00 53.07 53.57 3,391,399 +0.05(+0.09%)
Mar 12, 2021 54.05 54.09 53.47 53.52 2,517,006 -0.31(-0.58%)
Mar 11, 2021 53.65 54.32 53.15 53.83 3,030,239 +0.18(+0.34%)
Mar 10, 2021 53.12 54.02 53.01 53.65 2,615,350 +0.37(+0.69%)
Mar 09, 2021 53.07 53.71 52.61 53.28 3,245,669 +0.21(+0.40%)
Mar 08, 2021 53.08 54.12 52.45 53.07 2,711,868 +0.16(+0.30%)
Mar 05, 2021 51.70 53.04 51.41 52.91 7,223,630 +1.93(+3.78%)
Mar 04, 2021 52.50 52.71 50.48 50.98 3,474,958 -1.50(-2.85%)
Mar 03, 2021 52.68 53.27 52.44 52.48 2,826,951 -0.23(-0.44%)
Mar 02, 2021 52.72 53.14 52.38 52.71 2,622,524 +0.06(+0.12%)
Mar 01, 2021 52.55 53.04 52.50 52.65 2,286,007 +0.66(+1.27%)
Feb 26, 2021 52.48 52.87 51.88 51.99 3,146,094 -0.71(-1.34%)
Feb 25, 2021 53.68 53.91 52.64 52.69 2,651,276 -1.04(-1.93%)
Feb 24, 2021 52.59 53.87 52.46 53.73 3,086,421 +1.34(+2.56%)
Feb 23, 2021 52.46 52.75 51.72 52.39 2,763,156 +0.16(+0.30%)
Feb 22, 2021 51.73 52.55 51.56 52.23 2,461,845 +0.67(+1.30%)
Feb 19, 2021 51.45 51.80 51.26 51.56 2,614,416 +0.28(+0.54%)
Feb 18, 2021 51.11 51.77 51.03 51.29 2,957,144 -0.09(-0.18%)
Feb 17, 2021 51.23 51.49 50.86 51.38 2,772,225 -0.12(-0.23%)
Feb 16, 2021 51.51 52.29 51.27 51.50 3,035,113 +0.30(+0.59%)
Feb 12, 2021 50.52 51.24 50.26 51.20 2,357,992 +0.74(+1.46%)
Feb 11, 2021 50.06 50.49 49.58 50.46 2,317,995 +0.42(+0.84%)
Feb 10, 2021 50.30 50.48 49.66 50.04 2,150,062 -0.02(-0.04%)
Feb 09, 2021 49.38 50.26 49.04 50.06 2,896,534 +0.76(+1.55%)
Feb 08, 2021 48.97 49.45 48.82 49.29 2,430,355 +0.66(+1.36%)
Feb 05, 2021 48.39 48.64 48.07 48.63 2,824,930 +0.71(+1.48%)
Feb 04, 2021 47.00 47.93 46.96 47.92 2,053,748 +0.99(+2.10%)
Feb 03, 2021 46.52 47.06 46.31 46.93 2,433,879 +0.46(+0.98%)
Feb 02, 2021 46.53 47.28 46.35 46.48 4,583,267 +0.42(+0.91%)
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.