Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.45 +1.92 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.46 34.46 33.88 33.88 4,160,604 -0.43(-1.26%)
May 30, 2017 34.41 34.45 34.23 34.32 2,250,692 -0.28(-0.80%)
May 26, 2017 34.68 34.91 34.37 34.59 2,317,306 -0.14(-0.40%)
May 25, 2017 34.67 34.96 34.54 34.73 2,501,226 +0.06(+0.16%)
May 24, 2017 34.62 34.94 34.36 34.67 4,541,801 -0.40(-1.14%)
May 23, 2017 33.86 35.43 33.66 35.07 8,450,765 +1.26(+3.71%)
May 22, 2017 33.86 34.03 33.73 33.82 3,783,034 +0.00(+0.00%)
May 19, 2017 33.71 33.97 33.71 33.82 4,513,617 +0.15(+0.46%)
May 18, 2017 33.78 33.96 33.50 33.66 2,938,570 -0.17(-0.51%)
May 17, 2017 34.14 34.30 33.80 33.83 3,031,679 -0.31(-0.91%)
May 16, 2017 34.19 34.47 33.94 34.14 2,762,627 +0.07(+0.19%)
May 15, 2017 33.99 34.14 33.81 34.08 3,773,908 +0.15(+0.43%)
May 12, 2017 34.07 34.15 33.85 33.93 1,925,578 -0.06(-0.17%)
May 11, 2017 34.21 34.23 33.89 33.99 2,696,989 -0.21(-0.61%)
May 10, 2017 34.27 34.35 33.97 34.20 3,078,511 -0.06(-0.17%)
May 09, 2017 34.57 34.63 34.16 34.26 3,667,873 -0.49(-1.40%)
May 08, 2017 34.37 34.86 34.21 34.74 4,831,909 +0.43(+1.25%)
May 05, 2017 34.51 34.65 34.10 34.31 4,011,505 +0.02(+0.07%)
May 04, 2017 33.46 34.65 33.39 34.29 5,480,905 +0.88(+2.64%)
May 03, 2017 33.74 33.85 33.24 33.41 7,715,437 -0.29(-0.86%)
May 02, 2017 34.77 35.58 33.58 33.70 10,220,727 -3.28(-8.88%)
May 01, 2017 37.10 37.13 36.73 36.98 3,193,577 -0.02(-0.04%)
Apr 28, 2017 36.90 37.05 36.78 37.00 2,656,672 -0.02(-0.07%)
Apr 27, 2017 36.51 37.09 36.46 37.02 2,230,406 +0.41(+1.13%)
Apr 26, 2017 36.93 36.95 36.59 36.61 1,915,457 -0.25(-0.68%)
Apr 25, 2017 36.76 37.10 36.70 36.86 2,280,290 +0.16(+0.44%)
Apr 24, 2017 36.61 36.88 36.54 36.70 3,290,936 +0.46(+1.27%)
Apr 21, 2017 36.42 36.63 36.17 36.24 2,573,367 -0.07(-0.20%)
Apr 20, 2017 36.16 36.46 36.01 36.31 3,139,871 +0.24(+0.67%)
Apr 19, 2017 36.66 36.78 36.00 36.07 3,581,941 -0.66(-1.78%)
Apr 18, 2017 36.15 37.06 36.03 36.72 4,647,376 +0.59(+1.63%)
Apr 17, 2017 35.82 36.19 35.82 36.13 3,640,304 +0.32(+0.90%)
Apr 13, 2017 36.03 36.05 35.73 35.81 2,736,178 -0.30(-0.83%)
Apr 12, 2017 36.10 36.31 35.84 36.11 3,361,373 +0.09(+0.25%)
Apr 11, 2017 36.34 36.34 35.94 36.02 2,642,677 -0.36(-1.00%)
Apr 10, 2017 36.32 36.55 36.17 36.38 2,025,908 +0.08(+0.22%)
Apr 07, 2017 36.63 36.71 36.30 36.30 1,754,001 -0.29(-0.80%)
Apr 06, 2017 36.53 36.76 36.33 36.59 2,825,490 -0.01(-0.02%)
Apr 05, 2017 36.73 37.06 36.47 36.60 3,493,946 -0.12(-0.33%)
Apr 04, 2017 36.93 37.05 36.57 36.72 3,495,621 -0.32(-0.85%)
Apr 03, 2017 37.36 37.41 36.82 37.04 2,844,343 -0.19(-0.52%)
Mar 31, 2017 37.10 37.45 37.10 37.23 2,765,772 -0.06(-0.15%)
Mar 30, 2017 37.46 37.46 37.16 37.29 2,496,749 -0.11(-0.28%)
Mar 29, 2017 36.88 37.52 36.87 37.39 3,063,834 +0.42(+1.14%)
Mar 28, 2017 36.65 37.16 36.59 36.97 2,640,711 +0.30(+0.82%)
Mar 27, 2017 36.74 36.94 36.47 36.68 2,216,338 -0.19(-0.50%)
Mar 24, 2017 36.89 37.12 36.73 36.86 1,912,686 -0.02(-0.07%)
Mar 23, 2017 36.89 37.22 36.72 36.89 2,438,671 +0.00(+0.00%)
Mar 22, 2017 36.33 36.92 36.33 36.89 3,242,080 +0.53(+1.47%)
Mar 21, 2017 36.33 36.59 36.13 36.35 4,319,278 +0.08(+0.22%)
Mar 20, 2017 36.07 36.38 35.59 36.27 4,819,241 +0.11(+0.29%)
Mar 17, 2017 36.32 36.47 36.14 36.17 5,193,780 -0.11(-0.29%)
Mar 16, 2017 36.45 36.50 35.90 36.27 3,939,179 -0.13(-0.36%)
Mar 15, 2017 36.16 36.66 35.99 36.40 3,511,765 +0.27(+0.76%)
Mar 14, 2017 36.15 36.28 35.91 36.13 2,406,629 -0.02(-0.07%)
Mar 13, 2017 36.39 36.50 36.06 36.15 2,810,997 -0.27(-0.75%)
Mar 10, 2017 36.09 36.49 36.08 36.42 2,741,755 +0.50(+1.40%)
Mar 09, 2017 35.66 36.00 35.66 35.92 3,490,179 +0.35(+0.98%)
Mar 08, 2017 35.96 36.35 35.47 35.58 3,903,528 -0.38(-1.06%)
Mar 07, 2017 36.19 36.37 35.96 35.96 2,919,833 -0.24(-0.67%)
Mar 06, 2017 36.46 36.51 36.10 36.20 3,053,601 -0.36(-0.97%)
Mar 03, 2017 36.82 36.97 36.42 36.55 3,756,220 -0.23(-0.62%)
Mar 02, 2017 37.61 37.67 36.74 36.78 4,195,621 -0.83(-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.