Archer-Daniels-Midland (NY: ADM )

60.66 USD -1.27 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 42.29 42.29 41.57 41.58 3,390,485 -0.53(-1.26%)
May 30, 2017 42.22 42.27 42.00 42.11 1,834,094 -0.34(-0.80%)
May 26, 2017 42.56 42.84 42.18 42.45 1,888,378 -0.17(-0.40%)
May 25, 2017 42.54 42.90 42.39 42.62 2,038,254 +0.07(+0.16%)
May 24, 2017 42.48 42.88 42.17 42.55 3,701,123 -0.49(-1.14%)
May 23, 2017 41.55 43.48 41.31 43.04 6,886,545 +1.54(+3.71%)
May 22, 2017 41.55 41.76 41.39 41.50 3,082,802 +0.00(+0.00%)
May 19, 2017 41.37 41.69 41.37 41.50 3,678,156 +0.19(+0.46%)
May 18, 2017 41.45 41.67 41.11 41.31 2,394,647 -0.21(-0.51%)
May 17, 2017 41.90 42.09 41.48 41.52 2,470,522 -0.38(-0.91%)
May 16, 2017 41.96 42.30 41.65 41.90 2,251,271 -0.24(-0.57%)
May 15, 2017 42.03 42.22 41.81 42.14 3,052,011 +0.18(+0.43%)
May 12, 2017 42.13 42.23 41.86 41.96 1,557,242 -0.07(-0.17%)
May 11, 2017 42.30 42.33 41.91 42.03 2,181,092 -0.26(-0.61%)
May 10, 2017 42.37 42.47 42.01 42.29 2,489,634 -0.07(-0.17%)
May 09, 2017 42.75 42.82 42.24 42.36 2,966,259 -0.60(-1.40%)
May 08, 2017 42.50 43.10 42.30 42.96 3,907,631 +0.53(+1.25%)
May 05, 2017 42.67 42.84 42.17 42.43 3,244,159 +0.03(+0.07%)
May 04, 2017 41.37 42.85 41.29 42.40 4,432,483 +1.09(+2.64%)
May 03, 2017 41.72 41.86 41.10 41.31 6,239,580 -0.36(-0.86%)
May 02, 2017 43.00 43.99 41.52 41.67 8,265,642 -4.06(-8.88%)
May 01, 2017 45.88 45.91 45.42 45.73 2,582,690 -0.02(-0.04%)
Apr 28, 2017 45.63 45.81 45.48 45.75 2,148,487 -0.03(-0.07%)
Apr 27, 2017 45.14 45.86 45.09 45.78 1,803,760 +0.51(+1.13%)
Apr 26, 2017 45.66 45.69 45.25 45.27 1,549,057 -0.31(-0.68%)
Apr 25, 2017 45.45 45.88 45.38 45.58 1,844,102 +0.20(+0.44%)
Apr 24, 2017 45.27 45.60 45.18 45.38 2,661,425 +0.57(+1.27%)
Apr 21, 2017 45.04 45.30 44.72 44.81 2,081,117 -0.09(-0.20%)
Apr 20, 2017 44.71 45.08 44.53 44.90 2,539,257 +0.30(+0.67%)
Apr 19, 2017 45.33 45.48 44.51 44.60 2,896,765 -0.81(-1.78%)
Apr 18, 2017 44.70 45.83 44.55 45.41 3,758,397 +0.73(+1.63%)
Apr 17, 2017 44.29 44.75 44.29 44.68 2,943,964 +0.40(+0.90%)
Apr 13, 2017 44.55 44.58 44.18 44.28 2,212,785 -0.37(-0.83%)
Apr 12, 2017 44.64 44.90 44.32 44.65 2,718,389 +0.11(+0.25%)
Apr 11, 2017 44.93 44.93 44.44 44.54 2,137,169 -0.45(-1.00%)
Apr 10, 2017 44.91 45.20 44.72 44.99 1,638,380 +0.10(+0.22%)
Apr 07, 2017 45.29 45.39 44.88 44.89 1,418,485 -0.36(-0.80%)
Apr 06, 2017 45.17 45.46 44.92 45.25 2,285,013 -0.01(-0.02%)
Apr 05, 2017 45.42 45.83 45.10 45.26 2,825,602 -0.15(-0.33%)
Apr 04, 2017 45.67 45.81 45.22 45.41 2,826,957 -0.39(-0.85%)
Apr 03, 2017 46.20 46.26 45.53 45.80 2,300,259 -0.24(-0.52%)
Mar 31, 2017 45.88 46.31 45.88 46.04 2,236,718 -0.07(-0.15%)
Mar 30, 2017 46.32 46.33 45.95 46.11 2,019,155 -0.13(-0.28%)
Mar 29, 2017 45.60 46.39 45.59 46.24 2,477,765 +0.52(+1.14%)
Mar 28, 2017 45.32 45.95 45.24 45.72 2,135,579 +0.37(+0.82%)
Mar 27, 2017 45.43 45.67 45.10 45.35 1,792,383 -0.23(-0.50%)
Mar 24, 2017 45.61 45.90 45.42 45.58 1,546,816 -0.03(-0.07%)
Mar 23, 2017 45.61 46.03 45.40 45.61 1,972,187 +0.00(+0.00%)
Mar 22, 2017 44.92 45.65 44.92 45.61 2,621,915 +0.66(+1.47%)
Mar 21, 2017 44.92 45.24 44.67 44.95 3,493,059 +0.10(+0.22%)
Mar 20, 2017 44.60 44.98 44.01 44.85 3,897,386 +0.13(+0.29%)
Mar 17, 2017 44.91 45.10 44.69 44.72 4,200,281 -0.13(-0.29%)
Mar 16, 2017 45.07 45.13 44.39 44.85 3,185,668 -0.16(-0.36%)
Mar 15, 2017 44.71 45.33 44.51 45.01 2,840,013 +0.34(+0.76%)
Mar 14, 2017 44.70 44.86 44.41 44.67 1,946,274 -0.03(-0.07%)
Mar 13, 2017 45.00 45.13 44.59 44.70 2,273,292 -0.34(-0.75%)
Mar 10, 2017 44.63 45.12 44.61 45.04 2,217,295 +0.62(+1.40%)
Mar 09, 2017 44.10 44.51 44.10 44.42 2,822,556 +0.43(+0.98%)
Mar 08, 2017 44.47 44.95 43.86 43.99 3,156,837 -0.47(-1.06%)
Mar 07, 2017 44.75 44.97 44.46 44.46 2,361,309 -0.30(-0.67%)
Mar 06, 2017 45.08 45.14 44.64 44.76 2,469,489 -0.44(-0.97%)
Mar 03, 2017 45.53 45.72 45.04 45.20 3,037,707 -0.28(-0.62%)
Mar 02, 2017 46.50 46.58 45.43 45.48 3,393,056 -1.03(-2.21%)
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.