Skip to main content

Archer-Daniels-Midland (NY: ADM )

60.53 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 59.63 59.81 58.13 58.13 5,121,635 -2.43(-4.01%)
Nov 29, 2021 60.81 61.08 60.10 60.56 2,300,569 +0.38(+0.64%)
Nov 26, 2021 60.68 60.69 59.70 60.18 2,334,700 -1.79(-2.90%)
Nov 24, 2021 62.38 62.47 61.71 61.98 3,554,798 -0.40(-0.64%)
Nov 23, 2021 62.12 62.59 61.58 62.38 2,649,413 +0.31(+0.50%)
Nov 22, 2021 61.09 62.51 60.99 62.07 2,732,198 +1.01(+1.65%)
Nov 19, 2021 62.24 62.42 60.76 61.06 5,216,204 -1.17(-1.88%)
Nov 18, 2021 61.43 62.45 62.21 62.23 2,814,518 +0.87(+1.42%)
Nov 17, 2021 61.84 61.91 61.26 61.36 2,070,893 -0.69(-1.11%)
Nov 16, 2021 62.36 62.45 61.67 62.05 2,104,884 -0.17(-0.27%)
Nov 15, 2021 61.74 62.25 61.22 62.22 2,181,776 +0.95(+1.55%)
Nov 12, 2021 61.58 61.66 60.59 61.27 1,625,197 -0.20(-0.32%)
Nov 11, 2021 60.86 61.62 60.72 61.47 1,934,558 +0.70(+1.15%)
Nov 10, 2021 60.12 60.85 60.77 3,005,307 +0.89(+1.49%)
Nov 09, 2021 59.33 59.91 58.97 59.88 1,979,108 +0.59(+0.99%)
Nov 08, 2021 60.17 60.52 59.13 59.29 2,758,159 -0.64(-1.07%)
Nov 05, 2021 60.12 60.48 59.46 59.93 2,551,885 +0.24(+0.40%)
Nov 04, 2021 60.35 60.58 59.49 59.69 2,340,055 -0.62(-1.03%)
Nov 03, 2021 58.55 60.32 58.16 60.31 4,335,442 +1.42(+2.41%)
Nov 02, 2021 59.12 59.18 58.68 58.89 2,997,865 -0.22(-0.38%)
Nov 01, 2021 59.95 59.64 58.97 59.11 3,429,709 -0.59(-0.98%)
Oct 29, 2021 60.14 60.54 59.65 59.70 3,552,740 -0.56(-0.93%)
Oct 28, 2021 60.03 60.55 59.55 60.26 3,219,462 +0.29(+0.48%)
Oct 27, 2021 61.14 61.42 59.87 59.97 2,838,623 -0.77(-1.27%)
Oct 26, 2021 61.94 60.74 3,525,876 -1.18(-1.91%)
Oct 25, 2021 61.71 62.04 61.37 61.92 2,608,324 +0.38(+0.62%)
Oct 22, 2021 60.34 61.74 60.34 61.54 1,820,876 +1.25(+2.08%)
Oct 21, 2021 60.20 60.55 59.81 60.29 1,601,761 +0.03(+0.05%)
Oct 20, 2021 60.26 60.65 59.76 60.26 2,465,591 +0.28(+0.46%)
Oct 19, 2021 59.55 60.01 58.96 59.98 1,671,340 +0.69(+1.16%)
Oct 18, 2021 59.30 60.00 58.65 59.29 1,814,332 -0.14(-0.23%)
Oct 15, 2021 59.94 59.96 59.24 59.43 2,313,057 -0.20(-0.34%)
Oct 14, 2021 58.97 59.67 58.22 59.64 2,121,510 +1.16(+1.99%)
Oct 13, 2021 59.01 59.10 57.81 58.47 2,338,037 -0.44(-0.74%)
Oct 12, 2021 58.83 59.18 58.54 58.91 2,238,376 -0.54(-0.91%)
Oct 11, 2021 59.06 59.90 58.78 59.45 2,104,034 +0.63(+1.07%)
Oct 08, 2021 58.84 59.26 58.38 58.82 2,264,142 +0.25(+0.43%)
Oct 07, 2021 58.36 59.05 57.95 58.57 2,071,791 +0.67(+1.16%)
Oct 06, 2021 57.61 57.93 56.59 57.90 1,966,891 +0.02(+0.03%)
Oct 05, 2021 57.01 58.09 56.53 57.88 2,289,824 +1.04(+1.83%)
Oct 04, 2021 56.62 57.63 56.57 56.84 2,564,789 +0.33(+0.59%)
Oct 01, 2021 56.01 56.76 55.22 56.50 2,411,333 +0.73(+1.32%)
Sep 30, 2021 56.71 56.80 55.75 55.77 3,050,777 -0.72(-1.27%)
Sep 29, 2021 56.38 56.75 56.25 56.48 2,112,144 +0.20(+0.35%)
Sep 28, 2021 56.66 57.26 56.23 56.29 2,966,556 -0.18(-0.31%)
Sep 27, 2021 55.94 56.83 55.80 56.47 2,736,247 +0.93(+1.67%)
Sep 24, 2021 55.75 56.29 55.48 55.54 2,554,879 -0.48(-0.86%)
Sep 23, 2021 55.09 56.35 54.91 56.02 1,934,522 +1.20(+2.19%)
Sep 22, 2021 56.35 56.56 54.45 54.82 4,317,478 -0.96(-1.72%)
Sep 21, 2021 56.48 56.52 55.40 55.78 2,799,601 -0.46(-0.83%)
Sep 20, 2021 56.83 57.28 55.53 56.24 4,128,269 -1.74(-3.00%)
Sep 17, 2021 58.20 58.32 57.66 57.98 6,718,846 -0.57(-0.97%)
Sep 16, 2021 58.08 58.79 57.69 58.55 3,367,401 +0.45(+0.77%)
Sep 15, 2021 56.23 58.18 56.00 58.10 3,437,125 +1.99(+3.54%)
Sep 14, 2021 57.07 57.30 56.07 56.11 2,533,805 -0.72(-1.26%)
Sep 13, 2021 56.18 56.95 56.11 56.83 3,538,277 +1.17(+2.10%)
Sep 10, 2021 55.62 56.07 55.39 55.66 2,200,735 +0.21(+0.39%)
Sep 09, 2021 55.43 56.32 55.35 55.44 2,263,187 -0.20(-0.35%)
Sep 08, 2021 55.01 55.73 54.31 55.64 2,820,431 +0.48(+0.88%)
Sep 07, 2021 55.72 55.96 55.03 55.16 2,567,705 -0.79(-1.41%)
Sep 03, 2021 55.97 56.09 55.47 55.95 1,249,110 -0.03(-0.05%)
Sep 02, 2021 55.47 56.22 55.44 55.97 2,181,976 +0.53(+0.96%)
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.