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 (%)
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%)
Aug 01, 2023 82.68 83.47 82.15 83.22 2,341,710 +0.02(+0.02%)
Jul 31, 2023 85.19 85.20 82.61 83.20 5,599,483 -1.40(-1.66%)
Jul 28, 2023 84.50 84.70 84.13 84.60 1,655,714 +0.59(+0.70%)
Jul 27, 2023 85.10 85.48 83.70 84.02 2,733,072 -1.09(-1.28%)
Jul 26, 2023 85.00 85.49 84.54 85.10 3,200,804 +0.83(+0.99%)
Jul 25, 2023 81.52 84.51 81.00 84.27 4,421,801 +2.88(+3.54%)
Jul 24, 2023 80.84 82.00 80.84 81.39 3,124,255 +0.95(+1.18%)
Jul 21, 2023 81.24 81.27 80.40 80.44 2,591,513 -0.48(-0.59%)
Jul 20, 2023 80.19 81.16 79.94 80.92 2,996,392 +1.60(+2.01%)
Jul 19, 2023 79.35 79.88 78.65 79.32 2,378,116 +0.24(+0.31%)
Jul 18, 2023 77.93 79.93 77.78 79.08 2,852,524 +1.17(+1.50%)
Jul 17, 2023 77.00 78.11 76.65 77.91 2,492,744 +1.33(+1.74%)
Jul 14, 2023 78.01 78.01 76.46 76.58 1,909,323 -0.95(-1.23%)
Jul 13, 2023 77.40 77.79 76.77 77.53 2,241,224 +0.43(+0.56%)
Jul 12, 2023 79.13 79.21 77.00 77.10 3,048,280 -1.70(-2.16%)
Jul 11, 2023 77.30 78.93 77.23 78.81 2,827,919 +1.89(+2.46%)
Jul 10, 2023 76.45 77.65 76.45 76.92 3,270,428 +0.52(+0.68%)
Jul 07, 2023 75.03 76.87 74.98 76.40 3,325,949 +0.95(+1.26%)
Jul 06, 2023 75.10 75.68 74.94 75.45 3,370,715 -0.37(-0.49%)
Jul 05, 2023 74.88 75.98 74.70 75.82 2,463,489 +0.68(+0.90%)
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.