Archer-Daniels-Midland (NY: ADM )

61.93 USD -2.06 (-3.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 64.55 64.59 63.82 63.99 2,558,319 -0.65(-1.01%)
Jun 15, 2021 65.22 65.40 64.28 64.64 3,015,693 -0.58(-0.89%)
Jun 14, 2021 65.83 65.90 64.83 65.22 1,853,065 -0.78(-1.18%)
Jun 11, 2021 67.19 67.36 65.57 66.00 3,061,397 -1.23(-1.83%)
Jun 10, 2021 68.36 68.48 67.10 67.23 2,167,912 -0.88(-1.29%)
Jun 09, 2021 68.44 68.61 67.98 68.11 1,343,767 -0.62(-0.90%)
Jun 08, 2021 68.48 68.92 68.10 68.73 1,957,802 +0.07(+0.10%)
Jun 07, 2021 68.90 69.30 68.46 68.66 1,698,543 -0.11(-0.16%)
Jun 04, 2021 68.47 68.98 68.35 68.77 1,696,525 +0.52(+0.76%)
Jun 03, 2021 67.90 68.31 67.17 68.25 2,162,957 +0.33(+0.49%)
Jun 02, 2021 68.22 68.23 67.42 67.92 2,217,187 +0.00(+0.00%)
Jun 01, 2021 67.15 68.22 67.03 67.92 3,117,984 +1.39(+2.09%)
May 28, 2021 66.91 66.91 66.43 66.53 1,944,189 -0.07(-0.11%)
May 27, 2021 66.96 67.56 66.47 66.60 4,793,534 +0.11(+0.17%)
May 26, 2021 66.33 66.61 65.57 66.49 3,184,122 -0.10(-0.15%)
May 25, 2021 66.91 67.03 66.52 66.59 1,935,938 -0.03(-0.05%)
May 24, 2021 67.05 67.20 66.58 66.62 2,383,973 -0.36(-0.54%)
May 21, 2021 66.44 67.43 66.31 66.98 3,776,422 +0.84(+1.27%)
May 20, 2021 66.43 66.59 66.00 66.14 2,864,500 -0.29(-0.44%)
May 19, 2021 66.49 66.62 65.07 66.43 2,290,731 -0.60(-0.90%)
May 18, 2021 67.35 68.04 67.03 67.03 1,972,972 -0.61(-0.90%)
May 17, 2021 67.68 67.87 67.12 67.64 1,914,803 -0.02(-0.03%)
May 14, 2021 67.56 67.89 67.29 67.66 1,746,322 +0.52(+0.77%)
May 13, 2021 66.48 67.41 66.28 67.14 2,709,638 +0.64(+0.96%)
May 12, 2021 66.76 67.23 66.25 66.50 2,160,277 -0.39(-0.58%)
May 11, 2021 67.40 67.73 66.05 66.89 2,382,972 -0.74(-1.09%)
May 10, 2021 67.26 68.68 67.26 67.63 4,003,795 +0.61(+0.91%)
May 07, 2021 66.63 67.34 66.13 67.02 2,852,120 +0.33(+0.49%)
May 06, 2021 66.60 66.86 65.66 66.69 3,417,781 +0.49(+0.74%)
May 05, 2021 65.49 66.28 64.84 66.20 3,461,637 +1.10(+1.69%)
May 04, 2021 64.60 65.42 64.49 65.10 3,015,381 +0.47(+0.73%)
May 03, 2021 63.86 64.91 63.71 64.63 3,359,762 +1.50(+2.38%)
Apr 30, 2021 63.43 63.43 62.69 63.13 3,332,000 -0.43(-0.68%)
Apr 29, 2021 63.72 63.90 62.83 63.56 4,124,577 +0.46(+0.73%)
Apr 28, 2021 62.30 63.31 61.90 63.10 3,660,743 +1.28(+2.07%)
Apr 27, 2021 59.83 62.51 59.50 61.82 4,741,173 +1.84(+3.07%)
Apr 26, 2021 59.63 60.71 59.48 59.98 3,840,382 +0.57(+0.96%)
Apr 23, 2021 59.06 59.65 58.63 59.41 2,148,000 +0.54(+0.92%)
Apr 22, 2021 59.46 59.67 58.74 58.87 2,134,939 -0.96(-1.60%)
Apr 21, 2021 59.08 59.94 58.75 59.83 1,941,235 +1.12(+1.91%)
Apr 20, 2021 59.29 59.48 58.28 58.71 1,473,429 -0.58(-0.98%)
Apr 19, 2021 59.64 59.74 58.86 59.29 2,089,113 -0.16(-0.27%)
Apr 16, 2021 59.14 59.58 58.64 59.45 1,819,100 +0.78(+1.33%)
Apr 15, 2021 58.99 59.02 58.09 58.67 1,733,929 +0.12(+0.20%)
Apr 14, 2021 58.00 58.75 57.79 58.55 2,022,113 +0.65(+1.12%)
Apr 13, 2021 58.28 58.38 57.65 57.90 2,077,207 -0.69(-1.18%)
Apr 12, 2021 58.80 58.94 58.29 58.59 1,750,856 +0.05(+0.09%)
Apr 09, 2021 58.48 58.60 57.83 58.54 2,420,000 +0.40(+0.69%)
Apr 08, 2021 57.67 58.15 57.61 58.14 1,759,804 +0.30(+0.52%)
Apr 07, 2021 58.12 58.44 57.65 57.84 1,719,805 -0.20(-0.34%)
Apr 06, 2021 57.64 58.30 57.32 58.04 2,013,003 +0.52(+0.90%)
Apr 05, 2021 57.96 58.31 57.37 57.52 1,922,698 -0.13(-0.23%)
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.