Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 70.42 70.91 70.20 70.46 2,668,281 +0.15(+0.21%)
Oct 30, 2023 69.31 70.64 68.58 70.31 2,369,933 +1.36(+1.97%)
Oct 27, 2023 70.50 70.73 68.61 68.96 2,961,231 -1.78(-2.52%)
Oct 26, 2023 70.03 71.35 69.99 70.74 3,371,519 +0.79(+1.13%)
Oct 25, 2023 68.65 70.06 68.24 69.95 3,729,826 +1.56(+2.27%)
Oct 24, 2023 70.57 71.51 68.38 68.40 6,005,064 -2.88(-4.05%)
Oct 23, 2023 71.61 72.21 71.25 71.28 2,761,142 -0.44(-0.62%)
Oct 20, 2023 72.89 73.09 71.70 71.72 2,495,946 -0.97(-1.34%)
Oct 19, 2023 73.34 73.55 72.47 72.70 2,198,077 -0.67(-0.91%)
Oct 18, 2023 73.84 74.88 73.30 73.37 1,948,322 -0.67(-0.90%)
Oct 17, 2023 72.53 74.34 72.45 74.04 1,946,235 +0.67(+0.91%)
Oct 16, 2023 72.86 73.40 72.24 73.37 2,074,223 +1.18(+1.64%)
Oct 13, 2023 71.58 72.34 71.57 72.19 1,726,141 +0.54(+0.76%)
Oct 12, 2023 72.66 72.74 70.90 71.64 1,927,999 -0.92(-1.26%)
Oct 11, 2023 73.13 73.60 72.16 72.56 2,013,064 -0.44(-0.61%)
Oct 10, 2023 73.29 73.72 72.80 73.00 2,192,992 +0.25(+0.34%)
Oct 09, 2023 71.73 73.20 71.73 72.76 1,874,318 +1.02(+1.43%)
Oct 06, 2023 71.50 71.93 70.31 71.73 2,127,361 -0.27(-0.37%)
Oct 05, 2023 72.29 72.74 71.86 72.00 1,580,236 -0.33(-0.46%)
Oct 04, 2023 72.66 72.68 71.83 72.33 1,731,414 -0.33(-0.46%)
Oct 03, 2023 72.84 73.28 72.42 72.67 1,900,175 -0.38(-0.53%)
Oct 02, 2023 73.64 74.01 72.37 73.05 2,558,469 -1.20(-1.62%)
Sep 29, 2023 75.10 75.15 73.76 74.25 2,403,814 -0.61(-0.82%)
Sep 28, 2023 75.26 75.95 74.65 74.86 2,183,183 -0.32(-0.42%)
Sep 27, 2023 74.97 75.55 74.25 75.18 2,308,016 +0.29(+0.38%)
Sep 26, 2023 75.60 75.94 74.66 74.89 2,234,758 -1.21(-1.59%)
Sep 25, 2023 75.47 76.12 75.67 76.10 1,659,765 +0.31(+0.42%)
Sep 22, 2023 77.45 77.70 75.68 75.79 2,135,763 -1.87(-2.41%)
Sep 21, 2023 78.16 78.28 77.52 77.66 2,679,183 -0.49(-0.63%)
Sep 20, 2023 78.22 78.91 78.05 78.15 1,992,376 +0.28(+0.35%)
Sep 19, 2023 78.09 78.26 77.66 77.88 3,376,681 -0.09(-0.11%)
Sep 18, 2023 78.46 78.68 77.83 77.96 3,110,150 -0.16(-0.20%)
Sep 15, 2023 79.28 79.46 77.46 78.12 10,509,633 -1.28(-1.61%)
Sep 14, 2023 78.85 79.71 78.76 79.40 3,508,491 +0.99(+1.27%)
Sep 13, 2023 78.92 79.09 78.01 78.41 2,980,721 -0.06(-0.08%)
Sep 12, 2023 77.91 78.89 77.91 78.47 2,956,563 +0.95(+1.22%)
Sep 11, 2023 77.89 78.34 77.11 77.52 2,876,688 -0.07(-0.09%)
Sep 08, 2023 77.58 78.28 77.36 77.59 3,031,033 +0.28(+0.36%)
Sep 07, 2023 76.30 77.38 76.04 77.31 3,106,864 +1.05(+1.38%)
Sep 06, 2023 77.58 77.64 75.85 76.26 3,619,857 -1.40(-1.80%)
Sep 05, 2023 78.31 78.76 77.31 77.66 3,294,796 -0.90(-1.14%)
Sep 01, 2023 78.60 79.23 77.99 78.56 3,628,390 +0.48(+0.62%)
Aug 31, 2023 79.62 79.62 78.04 78.07 4,240,432 -1.43(-1.80%)
Aug 30, 2023 80.31 80.44 79.49 79.50 3,015,747 -0.85(-1.05%)
Aug 29, 2023 79.95 80.40 78.80 80.35 2,212,200 +0.73(+0.91%)
Aug 28, 2023 79.87 80.60 79.35 79.62 2,305,005 +0.04(+0.05%)
Aug 25, 2023 79.50 79.85 78.94 79.58 3,775,989 +0.49(+0.62%)
Aug 24, 2023 79.82 80.19 78.99 79.09 2,318,174 -0.79(-0.99%)
Aug 23, 2023 79.30 79.90 78.46 79.87 2,092,642 +0.35(+0.45%)
Aug 22, 2023 81.24 81.43 79.45 79.52 2,043,628 -1.71(-2.11%)
Aug 21, 2023 81.70 81.72 80.72 81.23 2,529,245 -0.32(-0.39%)
Aug 18, 2023 80.82 81.75 80.73 81.55 1,765,931 +0.29(+0.35%)
Aug 17, 2023 81.34 81.86 80.95 81.26 1,571,653 +0.36(+0.45%)
Aug 16, 2023 80.99 81.41 80.75 80.90 1,938,319 -0.26(-0.32%)
Aug 15, 2023 82.81 83.08 81.07 81.15 2,052,394 -2.03(-2.44%)
Aug 14, 2023 82.98 83.25 82.58 83.18 1,898,991 +0.12(+0.14%)
Aug 11, 2023 84.09 84.11 82.65 83.07 2,318,668 -1.06(-1.26%)
Aug 10, 2023 84.19 85.09 83.70 84.12 2,065,885 +0.05(+0.06%)
Aug 09, 2023 85.05 85.05 83.92 84.07 1,875,773 -0.58(-0.68%)
Aug 08, 2023 84.55 84.99 83.40 84.65 2,421,454 -0.75(-0.88%)
Aug 07, 2023 83.78 85.48 83.63 85.41 2,808,692 +1.63(+1.94%)
Aug 04, 2023 83.77 85.20 83.74 83.78 3,510,184 +0.57(+0.68%)
Aug 03, 2023 82.74 83.74 82.55 83.21 2,179,305 +0.18(+0.21%)
Aug 02, 2023 82.74 84.10 82.56 83.04 2,852,560 -0.19(-0.22%)
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.