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 (%)
Jun 30, 2023 72.14 73.06 71.33 72.78 3,055,551 +0.91(+1.26%)
Jun 29, 2023 71.23 72.94 71.23 71.87 2,273,789 +0.65(+0.92%)
Jun 28, 2023 71.04 71.47 70.51 71.21 2,568,100 +0.05(+0.07%)
Jun 27, 2023 70.59 71.32 70.02 71.17 2,271,701 +0.24(+0.34%)
Jun 26, 2023 70.30 71.10 70.26 70.93 2,608,062 +0.71(+1.02%)
Jun 23, 2023 70.10 70.46 69.86 70.21 3,775,921 -0.15(-0.22%)
Jun 22, 2023 71.47 71.47 69.84 70.37 2,567,451 -0.39(-0.54%)
Jun 21, 2023 70.91 72.01 69.78 70.75 3,572,671 -0.60(-0.84%)
Jun 20, 2023 72.24 72.40 70.76 71.35 3,516,029 -1.35(-1.85%)
Jun 16, 2023 72.14 73.20 71.73 72.70 5,741,263 +0.89(+1.23%)
Jun 15, 2023 70.49 72.13 71.81 3,495,746 -0.38(-0.52%)
May 08, 2023 73.03 73.27 72.04 72.19 2,373,881 -0.54(-0.74%)
May 05, 2023 71.65 72.92 71.55 72.72 2,619,536 +1.67(+2.34%)
May 04, 2023 71.59 72.25 70.62 71.06 3,587,764 -0.77(-1.07%)
May 03, 2023 72.59 73.13 71.74 71.82 2,705,322 -0.48(-0.66%)
May 02, 2023 73.81 73.81 71.78 72.30 3,634,482 -2.18(-2.93%)
May 01, 2023 74.91 75.31 74.27 74.49 1,955,836 -0.27(-0.36%)
Apr 28, 2023 74.26 74.85 74.01 74.75 3,629,282 +0.07(+0.09%)
Apr 27, 2023 73.43 75.24 73.32 74.69 3,440,669 +0.94(+1.27%)
Apr 26, 2023 72.59 74.38 72.06 73.75 3,653,616 +1.08(+1.49%)
Apr 25, 2023 75.16 75.68 72.40 72.67 6,034,626 -4.69(-6.06%)
Apr 24, 2023 77.37 78.00 77.06 77.36 2,613,442 +0.29(+0.37%)
Apr 21, 2023 78.01 78.05 77.04 77.07 2,256,187 -0.48(-0.62%)
Apr 20, 2023 77.89 78.23 77.19 77.55 2,018,324 -0.91(-1.16%)
Apr 19, 2023 79.33 79.42 77.94 78.46 2,264,741 -0.57(-0.73%)
Apr 18, 2023 78.53 79.18 78.50 79.03 1,887,455 +0.34(+0.43%)
Apr 17, 2023 78.50 78.78 78.15 78.70 1,728,559 +0.39(+0.50%)
Apr 14, 2023 78.41 79.32 78.10 78.31 2,662,340 +0.55(+0.70%)
Apr 13, 2023 77.47 78.11 76.93 77.76 2,250,663 +0.11(+0.14%)
Apr 12, 2023 77.92 78.31 77.54 77.65 2,540,239 -0.27(-0.34%)
Apr 11, 2023 76.81 78.35 76.79 77.92 2,634,210 +1.28(+1.67%)
Apr 10, 2023 75.47 76.82 75.47 76.64 2,202,457 +1.25(+1.66%)
Apr 06, 2023 76.06 76.09 74.80 75.39 2,521,369 -0.64(-0.84%)
Apr 05, 2023 75.79 76.17 75.30 76.03 2,383,072 +0.03(+0.04%)
Apr 04, 2023 76.95 77.33 75.61 76.00 2,049,115 -1.00(-1.29%)
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.