Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 33.87 34.43 33.83 34.29 3,811,977 +0.62(+1.85%)
Jun 29, 2017 34.09 34.09 33.47 33.67 4,241,778 -0.42(-1.24%)
Jun 28, 2017 34.18 34.24 33.94 34.09 2,691,523 +0.12(+0.34%)
Jun 27, 2017 34.27 34.39 33.97 33.97 2,274,851 -0.25(-0.73%)
Jun 26, 2017 34.20 34.36 34.02 34.22 2,241,076 +0.12(+0.34%)
Jun 23, 2017 34.04 34.31 33.91 34.10 4,456,838 +0.11(+0.32%)
Jun 22, 2017 34.18 34.35 33.98 34.00 3,070,224 -0.18(-0.53%)
Jun 21, 2017 34.31 34.57 34.16 34.18 3,090,120 -0.19(-0.55%)
Jun 20, 2017 35.12 35.17 34.28 34.37 3,327,094 -0.80(-2.26%)
Jun 19, 2017 35.13 35.34 34.70 35.17 3,448,168 -0.10(-0.28%)
Jun 16, 2017 35.02 35.31 34.71 35.26 6,460,343 +0.17(+0.47%)
Jun 15, 2017 34.78 35.45 34.71 35.10 3,956,705 +0.26(+0.74%)
Jun 14, 2017 35.16 35.17 34.72 34.84 2,909,413 -0.26(-0.73%)
Jun 13, 2017 35.16 35.30 34.90 35.10 2,330,487 -0.06(-0.16%)
Jun 12, 2017 34.86 35.46 34.75 35.16 4,201,601 +0.34(+0.98%)
Jun 09, 2017 34.64 34.91 34.51 34.82 2,784,137 +0.01(+0.02%)
Jun 08, 2017 34.96 34.56 34.81 2,806,943 +0.08(+0.24%)
Jun 07, 2017 34.83 34.96 34.40 34.73 3,363,807 -0.03(-0.10%)
Jun 06, 2017 34.69 34.92 34.44 34.76 2,999,221 +0.01(+0.02%)
Jun 05, 2017 34.89 34.92 34.47 34.75 4,130,048 -0.23(-0.66%)
Jun 02, 2017 34.76 35.08 34.54 34.98 3,099,862 +0.33(+0.96%)
Jun 01, 2017 34.01 34.66 33.81 34.65 4,220,527 +0.20(+0.58%)
May 31, 2017 35.04 35.04 34.44 34.45 4,091,904 -0.44(-1.26%)
May 30, 2017 34.98 35.02 34.80 34.89 2,213,529 -0.28(-0.80%)
May 26, 2017 35.26 35.50 34.95 35.17 2,279,043 -0.14(-0.40%)
May 25, 2017 35.25 35.55 35.12 35.31 2,459,925 +0.06(+0.16%)
May 24, 2017 35.20 35.53 34.94 35.26 4,466,806 -0.41(-1.14%)
May 23, 2017 34.43 36.03 34.23 35.66 8,311,224 +1.28(+3.71%)
May 22, 2017 34.43 34.60 34.30 34.39 3,720,568 +0.00(+0.00%)
May 19, 2017 34.28 34.54 34.28 34.39 4,439,088 +0.16(+0.46%)
May 18, 2017 34.34 34.53 34.06 34.23 2,890,048 -0.17(-0.51%)
May 17, 2017 34.72 34.88 34.37 34.40 2,981,620 -0.31(-0.91%)
May 16, 2017 34.77 35.05 34.51 34.72 2,717,011 +0.07(+0.19%)
May 15, 2017 34.56 34.72 34.38 34.65 3,711,592 +0.15(+0.43%)
May 12, 2017 34.64 34.73 34.42 34.50 1,893,783 -0.06(-0.17%)
May 11, 2017 34.78 34.81 34.46 34.56 2,652,456 -0.21(-0.61%)
May 10, 2017 34.84 34.92 34.55 34.77 3,027,678 -0.06(-0.17%)
May 09, 2017 35.15 35.21 34.73 34.83 3,607,308 -0.49(-1.40%)
May 08, 2017 34.95 35.44 34.78 35.33 4,752,124 +0.44(+1.25%)
May 05, 2017 35.09 35.23 34.68 34.89 3,945,266 +0.02(+0.07%)
May 04, 2017 34.02 35.24 33.95 34.87 5,390,404 +0.90(+2.64%)
May 03, 2017 34.31 34.42 33.80 33.97 7,588,039 -0.30(-0.86%)
May 02, 2017 35.36 36.17 34.14 34.26 10,051,962 -3.34(-8.88%)
May 01, 2017 37.73 37.75 37.35 37.60 3,140,845 -0.02(-0.04%)
Apr 28, 2017 37.52 37.67 37.40 37.62 2,612,804 -0.02(-0.07%)
Apr 27, 2017 37.12 37.71 37.08 37.64 2,193,577 +0.42(+1.13%)
Apr 26, 2017 37.55 37.57 37.21 37.23 1,883,829 -0.25(-0.68%)
Apr 25, 2017 37.37 37.73 37.32 37.48 2,242,638 +0.16(+0.44%)
Apr 24, 2017 37.23 37.50 37.15 37.32 3,236,595 +0.47(+1.27%)
Apr 21, 2017 37.04 37.25 36.77 36.85 2,530,875 -0.07(-0.20%)
Apr 20, 2017 36.76 37.07 36.62 36.92 3,088,025 +0.25(+0.67%)
Apr 19, 2017 37.27 37.40 36.60 36.67 3,522,796 -0.67(-1.78%)
Apr 18, 2017 36.76 37.69 36.63 37.34 4,570,638 +0.60(+1.63%)
Apr 17, 2017 36.42 36.80 36.42 36.74 3,580,195 +0.33(+0.90%)
Apr 13, 2017 36.63 36.66 36.33 36.41 2,690,998 -0.30(-0.83%)
Apr 12, 2017 36.71 36.92 36.44 36.72 3,305,870 +0.09(+0.25%)
Apr 11, 2017 36.95 36.95 36.54 36.62 2,599,040 -0.37(-1.00%)
Apr 10, 2017 36.93 37.17 36.77 36.99 1,992,456 +0.08(+0.22%)
Apr 07, 2017 37.24 37.32 36.90 36.91 1,725,039 -0.30(-0.80%)
Apr 06, 2017 37.14 37.38 36.94 37.21 2,778,836 -0.01(-0.02%)
Apr 05, 2017 37.35 37.69 37.08 37.22 3,436,253 -0.12(-0.33%)
Apr 04, 2017 37.55 37.67 37.18 37.34 3,437,901 -0.32(-0.85%)
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.