Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.45 +1.92 (+3.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 36.02 36.91 35.44 36.80 6,133,194 +1.32(+3.73%)
Oct 30, 2019 36.16 36.18 35.35 35.48 3,697,754 -0.86(-2.36%)
Oct 29, 2019 35.99 36.56 35.88 36.33 2,865,915 +0.18(+0.51%)
Oct 28, 2019 36.17 36.54 35.90 36.15 2,621,916 +0.25(+0.71%)
Oct 25, 2019 35.49 35.98 35.38 35.90 2,221,237 +0.41(+1.16%)
Oct 24, 2019 35.73 35.81 35.24 35.49 2,057,350 -0.17(-0.47%)
Oct 23, 2019 35.47 35.70 35.21 35.65 1,832,267 +0.15(+0.42%)
Oct 22, 2019 35.35 35.68 35.02 35.50 1,895,819 +0.14(+0.40%)
Oct 21, 2019 34.96 35.42 34.85 35.36 2,804,899 +0.67(+1.92%)
Oct 18, 2019 34.78 35.03 34.69 34.70 4,066,842 -0.18(-0.53%)
Oct 17, 2019 34.68 34.98 34.19 34.88 2,746,877 +0.13(+0.38%)
Oct 16, 2019 35.26 35.34 34.70 34.75 2,892,591 -0.55(-1.56%)
Oct 15, 2019 35.23 35.49 35.04 35.30 2,111,604 +0.11(+0.32%)
Oct 14, 2019 35.24 35.42 34.95 35.19 1,994,564 -0.23(-0.64%)
Oct 11, 2019 35.13 35.61 35.02 35.42 3,105,254 +0.60(+1.74%)
Oct 10, 2019 34.08 35.09 34.08 34.81 3,432,638 +0.74(+2.16%)
Oct 09, 2019 33.86 34.25 33.80 34.08 3,289,699 +0.46(+1.38%)
Oct 08, 2019 34.80 34.80 33.60 33.61 4,733,297 -1.21(-3.47%)
Oct 07, 2019 35.16 35.18 34.81 34.82 3,503,991 -0.50(-1.41%)
Oct 04, 2019 34.64 35.35 34.60 35.32 2,264,193 +0.72(+2.07%)
Oct 03, 2019 34.77 34.84 34.17 34.60 3,043,699 -0.17(-0.48%)
Oct 02, 2019 35.15 35.19 34.47 34.77 3,128,483 -0.53(-1.51%)
Oct 01, 2019 36.07 36.28 35.21 35.30 3,474,735 -0.65(-1.80%)
Sep 30, 2019 35.85 36.12 35.85 35.95 2,585,738 +0.11(+0.32%)
Sep 27, 2019 35.86 36.05 35.55 35.84 2,106,080 +0.07(+0.20%)
Sep 26, 2019 35.54 35.84 35.26 35.77 2,090,293 +0.33(+0.94%)
Sep 25, 2019 34.96 35.57 34.96 35.43 2,940,814 +0.48(+1.38%)
Sep 24, 2019 35.41 35.48 34.79 34.95 4,640,916 -0.41(-1.16%)
Sep 23, 2019 35.65 35.82 35.32 35.36 3,325,554 -0.44(-1.22%)
Sep 20, 2019 35.83 36.11 35.70 35.80 5,218,074 +0.00(+0.00%)
Sep 19, 2019 36.54 36.58 35.69 35.80 2,828,806 -0.67(-1.85%)
Sep 18, 2019 36.41 36.54 35.98 36.47 3,072,312 -0.11(-0.29%)
Sep 17, 2019 37.59 37.64 36.46 36.58 4,881,149 -0.15(-0.41%)
Sep 16, 2019 36.26 36.76 36.02 36.73 3,030,733 +0.29(+0.79%)
Sep 13, 2019 36.30 36.93 36.23 36.44 4,199,936 +0.16(+0.43%)
Sep 12, 2019 35.94 36.32 35.61 36.28 3,970,428 +0.35(+0.97%)
Sep 11, 2019 35.36 35.93 34.82 35.93 2,836,114 +0.67(+1.89%)
Sep 10, 2019 34.74 35.32 34.74 35.27 3,437,216 +0.54(+1.56%)
Sep 09, 2019 34.05 34.78 33.94 34.72 2,979,091 +0.84(+2.48%)
Sep 06, 2019 33.81 34.01 33.66 33.88 2,162,516 +0.07(+0.21%)
Sep 05, 2019 33.70 34.16 33.65 33.81 2,776,634 +0.34(+1.02%)
Sep 04, 2019 33.61 33.63 33.34 33.47 1,799,717 +0.22(+0.66%)
Sep 03, 2019 32.98 33.31 32.71 33.25 3,266,046 -0.05(-0.16%)
Aug 30, 2019 33.23 33.62 33.19 33.31 3,421,594 +0.28(+0.85%)
Aug 29, 2019 33.15 33.21 32.78 33.03 2,308,489 +0.14(+0.43%)
Aug 28, 2019 32.75 32.93 32.47 32.89 2,905,895 +0.13(+0.40%)
Aug 27, 2019 33.18 33.40 32.74 32.75 5,069,176 -0.34(-1.03%)
Aug 26, 2019 33.12 33.24 32.95 33.10 5,747,613 +0.33(+1.02%)
Aug 23, 2019 32.85 33.10 32.58 32.76 8,213,198 -0.44(-1.32%)
Aug 22, 2019 33.10 33.35 32.98 33.20 2,879,392 +0.21(+0.64%)
Aug 21, 2019 32.61 33.01 32.60 32.99 3,999,974 +0.49(+1.51%)
Aug 20, 2019 32.88 32.95 32.45 32.50 3,334,131 -0.48(-1.45%)
Aug 19, 2019 33.20 33.27 32.74 32.98 2,939,984 +0.16(+0.50%)
Aug 16, 2019 32.06 32.93 31.96 32.81 4,336,165 +0.94(+2.94%)
Aug 15, 2019 31.98 32.13 31.65 31.88 3,451,344 -0.01(-0.03%)
Aug 14, 2019 32.33 32.60 31.83 31.89 4,889,224 -0.86(-2.62%)
Aug 13, 2019 32.32 33.58 32.32 32.74 4,440,263 +0.31(+0.96%)
Aug 12, 2019 32.98 32.98 32.11 32.43 4,031,209 -0.83(-2.50%)
Aug 09, 2019 33.12 33.41 32.64 33.26 4,254,402 +0.05(+0.16%)
Aug 08, 2019 32.51 33.22 32.25 33.21 4,519,234 +0.88(+2.74%)
Aug 07, 2019 31.93 32.42 31.61 32.33 6,688,371 -0.12(-0.37%)
Aug 06, 2019 33.10 33.13 31.62 32.45 7,871,860 -0.31(-0.95%)
Aug 05, 2019 33.83 34.29 32.49 32.76 10,684,911 -1.99(-5.72%)
Aug 02, 2019 35.53 35.69 34.17 34.75 8,990,960 -0.94(-2.62%)
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.