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 (%)
Jun 30, 2023 73.35 74.29 72.53 74.00 3,005,097 +0.92(+1.26%)
Jun 29, 2023 72.43 74.16 72.43 73.08 2,236,244 +0.67(+0.92%)
Jun 28, 2023 72.23 72.67 71.70 72.41 2,525,695 +0.05(+0.07%)
Jun 27, 2023 71.77 72.51 71.20 72.36 2,234,191 +0.24(+0.34%)
Jun 26, 2023 71.48 72.29 71.44 72.12 2,564,998 +0.72(+1.02%)
Jun 23, 2023 71.27 71.64 71.03 71.39 3,713,573 -0.16(-0.22%)
Jun 22, 2023 72.67 72.67 71.01 71.55 2,525,057 -0.39(-0.54%)
Jun 21, 2023 72.10 73.22 70.95 71.94 3,513,679 -0.61(-0.84%)
Jun 20, 2023 73.45 73.61 71.95 72.55 3,457,972 -1.37(-1.85%)
Jun 16, 2023 73.35 74.43 72.93 73.92 5,646,463 +0.90(+1.23%)
Jun 15, 2023 71.68 73.35 73.02 3,438,023 -0.38(-0.52%)
May 08, 2023 74.26 74.50 73.25 73.40 2,334,683 -0.55(-0.74%)
May 05, 2023 72.85 74.15 72.75 73.94 2,576,282 +1.69(+2.34%)
May 04, 2023 72.80 73.47 71.80 72.25 3,528,523 -0.78(-1.07%)
May 03, 2023 73.81 74.35 72.94 73.03 2,660,651 -0.49(-0.66%)
May 02, 2023 75.04 75.04 72.98 73.52 3,574,469 -2.22(-2.93%)
May 01, 2023 76.16 76.57 75.52 75.74 1,923,541 -0.27(-0.36%)
Apr 28, 2023 75.50 76.11 75.25 76.01 3,569,355 +0.07(+0.09%)
Apr 27, 2023 74.67 76.50 74.55 75.94 3,383,857 +0.95(+1.27%)
Apr 26, 2023 73.81 75.63 73.27 74.99 3,593,287 +1.10(+1.49%)
Apr 25, 2023 76.42 76.95 73.61 73.89 5,934,981 -4.77(-6.06%)
Apr 24, 2023 78.67 79.31 78.35 78.66 2,570,289 +0.29(+0.37%)
Apr 21, 2023 79.32 79.36 78.33 78.36 2,218,932 -0.49(-0.62%)
Apr 20, 2023 79.20 79.54 78.49 78.85 1,984,997 -0.92(-1.16%)
Apr 19, 2023 80.66 80.75 79.25 79.78 2,227,345 -0.58(-0.73%)
Apr 18, 2023 79.85 80.51 79.81 80.36 1,856,289 +0.34(+0.43%)
Apr 17, 2023 79.81 80.11 79.46 80.02 1,700,017 +0.40(+0.50%)
Apr 14, 2023 79.73 80.65 79.42 79.62 2,618,380 +0.55(+0.70%)
Apr 13, 2023 78.77 79.43 78.22 79.06 2,213,500 +0.11(+0.14%)
Apr 12, 2023 79.23 79.63 78.84 78.96 2,498,294 -0.27(-0.34%)
Apr 11, 2023 78.10 79.67 78.08 79.23 2,590,714 +1.30(+1.67%)
Apr 10, 2023 76.74 78.11 76.74 77.93 2,166,090 +1.28(+1.66%)
Apr 06, 2023 77.34 77.37 76.06 76.65 2,479,736 -0.65(-0.84%)
Apr 05, 2023 77.06 77.45 76.56 77.30 2,343,722 +0.03(+0.04%)
Apr 04, 2023 78.24 78.63 76.87 77.27 2,015,280 -1.01(-1.29%)
Apr 03, 2023 77.49 79.07 77.49 78.29 2,151,632 +0.74(+0.95%)
Mar 31, 2023 77.84 78.32 77.05 77.55 3,509,676 +0.18(+0.24%)
Mar 30, 2023 77.15 77.59 76.86 77.36 2,594,902 +0.47(+0.61%)
Mar 29, 2023 77.36 77.57 76.66 76.89 2,066,638 +0.43(+0.56%)
Mar 28, 2023 75.82 76.95 75.81 76.47 2,092,548 +0.78(+1.03%)
Mar 27, 2023 75.70 76.19 74.89 75.69 2,472,070 +1.11(+1.49%)
Mar 24, 2023 72.73 74.72 72.20 74.58 2,393,091 +1.44(+1.97%)
Mar 23, 2023 75.17 75.69 72.65 73.14 3,113,522 -1.79(-2.39%)
Mar 22, 2023 75.88 76.47 74.92 74.93 2,795,815 -0.70(-0.93%)
Mar 21, 2023 75.73 75.87 74.96 75.63 2,574,610 +0.74(+0.99%)
Mar 20, 2023 72.81 75.41 72.52 74.89 3,745,787 +2.60(+3.60%)
Mar 17, 2023 74.41 74.41 72.02 72.29 6,628,271 -2.15(-2.89%)
Mar 16, 2023 73.99 74.49 73.21 74.44 3,404,239 -0.33(-0.44%)
Mar 15, 2023 75.55 75.76 73.99 74.77 3,488,182 -2.08(-2.71%)
Mar 14, 2023 76.28 77.24 75.94 76.86 3,346,588 +1.68(+2.24%)
Mar 13, 2023 73.98 75.77 73.36 75.17 3,887,763 +0.55(+0.73%)
Mar 10, 2023 75.44 76.13 74.36 74.63 4,316,547 -1.29(-1.71%)
Mar 09, 2023 77.96 78.24 75.65 75.92 2,777,994 -1.87(-2.40%)
Mar 08, 2023 77.70 77.92 77.11 77.79 1,712,750 +0.18(+0.23%)
Mar 07, 2023 78.97 79.15 77.20 77.61 2,466,213 -1.63(-2.05%)
Mar 06, 2023 78.81 79.26 78.39 79.24 2,839,802 +0.33(+0.42%)
Mar 03, 2023 78.18 79.14 77.98 78.91 1,917,764 +0.48(+0.61%)
Mar 02, 2023 77.16 78.85 76.92 78.43 2,848,062 +1.29(+1.68%)
Mar 01, 2023 77.53 77.73 76.72 77.14 3,068,252 -0.35(-0.45%)
Feb 28, 2023 78.76 78.76 76.86 77.49 6,086,418 -1.55(-1.96%)
Feb 27, 2023 79.44 79.81 78.90 79.04 2,349,055 -0.24(-0.31%)
Feb 24, 2023 79.86 79.86 78.88 79.28 2,948,880 -0.59(-0.74%)
Feb 23, 2023 80.08 80.80 79.29 79.87 3,273,039 +0.43(+0.54%)
Feb 22, 2023 79.77 80.17 79.29 79.44 3,628,028 +0.20(+0.26%)
Feb 21, 2023 79.08 79.75 79.01 79.24 2,322,620 -0.18(-0.23%)
Feb 17, 2023 79.12 79.47 78.74 79.43 2,428,520 +0.17(+0.21%)
Feb 16, 2023 79.16 79.96 79.12 79.26 2,475,287 -0.31(-0.39%)
Feb 15, 2023 79.34 79.82 78.90 79.57 3,161,606 -0.04(-0.05%)
Feb 14, 2023 80.12 80.27 79.23 79.61 2,444,432 -0.12(-0.15%)
Feb 13, 2023 79.93 80.03 79.01 79.73 3,994,401 -0.18(-0.23%)
Feb 10, 2023 79.27 80.14 79.02 79.91 3,538,330 +1.45(+1.85%)
Feb 09, 2023 79.57 83.85 78.17 78.46 3,845,154 -0.97(-1.23%)
Feb 08, 2023 79.81 80.79 79.06 79.44 3,166,744 -0.59(-0.74%)
Feb 07, 2023 79.73 80.12 79.11 80.03 3,435,241 +0.10(+0.12%)
Feb 06, 2023 79.68 80.29 79.39 79.93 2,976,000 +0.27(+0.34%)
Feb 03, 2023 80.36 81.03 79.45 79.66 2,791,721 -0.03(-0.04%)
Feb 02, 2023 79.75 80.36 78.51 79.69 5,917,576 -1.03(-1.27%)
Feb 01, 2023 80.11 81.17 79.90 80.72 5,991,597 +0.50(+0.63%)
Jan 31, 2023 78.96 80.34 78.53 80.21 5,172,618 +0.58(+0.73%)
Jan 30, 2023 80.48 80.68 79.32 79.63 4,169,086 -1.34(-1.65%)
Jan 27, 2023 82.58 82.94 80.69 80.97 3,643,720 -1.23(-1.50%)
Jan 26, 2023 83.35 83.51 80.17 82.20 4,647,520 -0.65(-0.78%)
Jan 25, 2023 82.13 82.88 81.46 82.85 3,098,360 -0.19(-0.23%)
Jan 24, 2023 81.96 83.18 80.45 83.04 2,539,014 +1.37(+1.68%)
Jan 23, 2023 82.00 82.02 80.59 81.67 4,475,563 -0.39(-0.47%)
Jan 20, 2023 82.67 82.90 81.29 82.05 10,485,156 -0.54(-0.66%)
Jan 19, 2023 82.47 84.23 82.38 82.59 3,252,028 +0.30(+0.36%)
Jan 18, 2023 85.20 85.50 82.19 82.29 3,638,469 -2.99(-3.51%)
Jan 17, 2023 85.74 86.47 85.28 85.29 2,834,729 -0.30(-0.35%)
Jan 13, 2023 84.23 85.89 84.23 85.59 2,570,083 +0.98(+1.16%)
Jan 12, 2023 84.04 84.85 83.42 84.61 2,905,640 +0.69(+0.82%)
Jan 11, 2023 84.00 84.08 83.28 83.92 2,781,062 +0.44(+0.52%)
Jan 10, 2023 82.95 83.65 82.46 83.49 2,700,964 +0.83(+1.01%)
Jan 09, 2023 83.26 84.28 82.59 82.65 4,065,308 -0.56(-0.67%)
Jan 06, 2023 82.19 83.64 81.75 83.21 4,192,133 +1.67(+2.04%)
Jan 05, 2023 83.43 83.64 80.89 81.55 5,535,111 -2.09(-2.50%)
Jan 04, 2023 86.56 86.56 83.32 83.64 5,284,657 -3.16(-3.64%)
Jan 03, 2023 89.80 89.89 86.19 86.80 2,360,565 -3.10(-3.45%)
Dec 30, 2022 89.43 90.12 89.12 89.89 1,713,849 -0.26(-0.29%)
Dec 29, 2022 90.89 91.21 90.07 90.16 1,546,444 -0.48(-0.53%)
Dec 28, 2022 92.85 92.85 90.19 90.64 1,628,433 -2.22(-2.39%)
Dec 27, 2022 91.97 93.10 91.93 92.86 1,513,772 +1.25(+1.36%)
Dec 23, 2022 90.93 91.64 90.67 91.61 1,143,143 +1.09(+1.21%)
Dec 22, 2022 91.12 91.26 89.03 90.51 1,423,608 -0.76(-0.83%)
Dec 21, 2022 90.26 91.48 89.66 91.27 1,546,458 +1.29(+1.43%)
Dec 20, 2022 89.77 90.92 89.36 89.98 2,057,749 +0.28(+0.31%)
Dec 19, 2022 90.04 91.18 88.85 89.70 2,030,269 +0.33(+0.37%)
Dec 16, 2022 88.66 89.84 87.65 89.37 8,641,272 -0.11(-0.12%)
Dec 15, 2022 89.17 90.30 89.04 89.48 2,749,156 -0.37(-0.41%)
Dec 14, 2022 91.28 91.59 89.64 89.85 2,867,360 -0.42(-0.46%)
Dec 13, 2022 91.40 91.69 89.67 90.26 2,409,934 -0.10(-0.11%)
Dec 12, 2022 89.11 90.53 88.32 90.36 2,077,204 +1.40(+1.58%)
Dec 09, 2022 89.56 90.41 88.91 88.96 2,854,967 -0.50(-0.56%)
Dec 08, 2022 91.01 91.15 88.84 89.46 2,020,279 -0.75(-0.83%)
Dec 07, 2022 88.32 90.40 88.30 90.20 3,233,561 +2.25(+2.55%)
Dec 06, 2022 87.78 89.16 86.98 87.96 2,751,990 +0.08(+0.09%)
Dec 05, 2022 87.83 89.52 87.09 87.88 3,783,919 -0.91(-1.02%)
Dec 02, 2022 88.11 89.22 87.29 88.79 3,675,357 +0.38(+0.43%)
Dec 01, 2022 94.59 94.78 88.31 88.41 5,309,303 -5.98(-6.34%)
Nov 30, 2022 93.87 94.74 92.02 94.40 4,331,204 +1.02(+1.09%)
Nov 29, 2022 93.61 94.70 92.97 93.38 1,715,986 +0.19(+0.21%)
Nov 28, 2022 93.84 94.35 92.92 93.19 2,190,627 -1.11(-1.18%)
Nov 25, 2022 94.17 94.44 93.77 94.30 773,870 +0.60(+0.64%)
Nov 23, 2022 94.29 95.00 93.59 93.70 1,712,389 -0.86(-0.91%)
Nov 22, 2022 93.72 94.67 93.24 94.56 2,431,880 +1.51(+1.62%)
Nov 21, 2022 92.22 94.29 91.17 93.05 3,689,676 +0.93(+1.01%)
Nov 18, 2022 92.00 92.56 91.11 92.12 2,048,989 +0.53(+0.58%)
Nov 17, 2022 91.41 92.10 90.85 91.59 1,862,894 -0.57(-0.62%)
Nov 16, 2022 91.02 92.65 90.81 92.16 2,076,262 +0.64(+0.70%)
Nov 15, 2022 91.67 91.83 90.00 91.52 2,870,151 +0.63(+0.69%)
Nov 14, 2022 90.03 92.63 89.75 90.89 2,978,725 +1.17(+1.30%)
Nov 11, 2022 91.32 91.80 88.44 89.73 2,632,473 -1.17(-1.28%)
Nov 10, 2022 91.97 92.45 90.08 90.89 2,620,258 +1.18(+1.31%)
Nov 09, 2022 92.35 92.74 89.29 89.72 2,570,633 -3.21(-3.45%)
Nov 08, 2022 92.37 93.31 91.79 92.93 2,211,771 +0.76(+0.83%)
Nov 07, 2022 91.78 92.22 90.88 92.16 2,927,038 +0.40(+0.43%)
Nov 04, 2022 94.36 94.75 91.57 91.77 2,891,047 -1.05(-1.13%)
Nov 03, 2022 92.05 93.74 90.97 92.82 2,067,068 +0.46(+0.50%)
Nov 02, 2022 92.50 92.36 2,901,547 -1.67(-1.77%)
Nov 01, 2022 93.86 94.46 92.91 94.02 2,410,850 +0.53(+0.57%)
Oct 31, 2022 91.88 94.32 91.79 93.49 4,896,613 +2.02(+2.21%)
Oct 28, 2022 90.64 92.03 90.08 91.47 1,971,928 +0.72(+0.80%)
Oct 27, 2022 90.88 92.68 90.42 90.75 3,330,312 +0.52(+0.58%)
Oct 26, 2022 88.76 90.75 88.59 90.23 3,881,116 +2.36(+2.69%)
Oct 25, 2022 86.99 88.37 85.38 87.86 4,323,454 +1.79(+2.08%)
Oct 24, 2022 86.76 87.21 85.91 86.07 2,337,112 -0.40(-0.46%)
Oct 21, 2022 84.47 86.82 84.10 86.47 2,305,897 +1.31(+1.54%)
Oct 20, 2022 85.80 86.49 84.87 85.16 3,300,827 -0.02(-0.02%)
Oct 19, 2022 84.82 85.53 84.28 85.17 1,853,381 +0.56(+0.66%)
Oct 18, 2022 83.55 84.78 83.23 84.62 1,983,874 +1.94(+2.34%)
Oct 17, 2022 81.70 83.09 81.70 82.68 2,576,841 +2.29(+2.85%)
Oct 14, 2022 86.02 86.02 80.31 80.38 3,109,421 -5.26(-6.15%)
Oct 13, 2022 81.76 85.76 81.46 85.65 2,143,503 +2.71(+3.27%)
Oct 12, 2022 83.20 83.79 80.80 82.94 4,612,896 -0.26(-0.31%)
Oct 11, 2022 82.84 84.41 81.65 83.20 2,683,407 -0.30(-0.36%)
Oct 10, 2022 83.69 84.45 82.78 83.50 2,346,044 +1.13(+1.37%)
Oct 07, 2022 81.93 82.95 81.30 82.37 2,485,483 -0.30(-0.36%)
Oct 06, 2022 82.54 83.99 82.17 82.67 2,606,068 -0.50(-0.60%)
Oct 05, 2022 81.96 83.99 81.71 83.17 2,327,965 +0.55(+0.67%)
Oct 04, 2022 81.15 82.76 81.04 82.62 2,467,541 +2.57(+3.22%)
Oct 03, 2022 78.44 80.23 78.01 80.05 2,716,638 +2.49(+3.21%)
Sep 30, 2022 78.18 78.91 77.37 77.56 2,527,028 -0.15(-0.20%)
Sep 29, 2022 79.47 79.64 77.28 77.71 1,886,538 -2.22(-2.77%)
Sep 28, 2022 78.31 80.39 77.53 79.93 2,152,468 +2.01(+2.59%)
Sep 27, 2022 79.72 80.30 77.54 77.92 3,717,584 -0.67(-0.85%)
Sep 26, 2022 78.28 80.25 78.05 78.58 3,198,385 -0.13(-0.17%)
Sep 23, 2022 81.47 81.47 77.36 78.72 3,724,041 -4.26(-5.14%)
Sep 22, 2022 83.44 83.88 82.49 82.98 2,489,623 +0.07(+0.08%)
Sep 21, 2022 84.74 85.44 82.91 82.91 2,165,722 -0.72(-0.86%)
Sep 20, 2022 83.59 83.88 82.36 83.63 1,987,735 -0.56(-0.66%)
Sep 19, 2022 80.88 84.19 80.75 84.19 2,680,697 +2.47(+3.02%)
Sep 16, 2022 81.91 82.41 81.06 81.72 5,825,256 -0.47(-0.57%)
Sep 15, 2022 82.94 83.35 82.01 82.20 2,327,411 -0.88(-1.06%)
Sep 14, 2022 82.89 83.73 82.29 83.07 2,929,988 -0.17(-0.21%)
Sep 13, 2022 83.78 85.50 82.80 83.25 2,885,585 -1.79(-2.11%)
Sep 12, 2022 88.39 88.65 83.84 85.04 5,006,636 -3.14(-3.56%)
Sep 09, 2022 87.50 88.94 87.06 88.18 3,811,663 +1.14(+1.31%)
Sep 08, 2022 83.67 87.07 83.67 87.05 4,054,703 +2.95(+3.51%)
Sep 07, 2022 81.95 84.29 81.56 84.09 2,906,895 +1.47(+1.79%)
Sep 06, 2022 84.81 85.18 82.46 82.62 3,260,180 -1.84(-2.18%)
Sep 02, 2022 85.57 86.56 84.16 84.46 2,768,496 +0.03(+0.03%)
Sep 01, 2022 83.99 84.70 83.60 84.43 2,579,273 -0.30(-0.35%)
Aug 31, 2022 84.03 85.69 83.45 84.73 3,612,846 +0.31(+0.37%)
Aug 30, 2022 87.09 87.10 84.12 84.42 2,712,526 -3.08(-3.51%)
Aug 29, 2022 85.72 88.15 85.53 87.50 1,946,455 +1.16(+1.34%)
Aug 26, 2022 87.64 87.67 86.28 86.34 2,371,025 -1.30(-1.49%)
Aug 25, 2022 86.08 87.70 85.78 87.64 2,537,125 +2.19(+2.56%)
Aug 24, 2022 84.72 85.97 83.54 85.45 2,185,891 +0.57(+0.67%)
Aug 23, 2022 83.54 85.13 83.15 84.89 1,812,372 +1.46(+1.74%)
Aug 22, 2022 82.88 83.94 82.68 83.43 1,841,550 -0.67(-0.79%)
Aug 19, 2022 84.36 84.72 83.53 84.09 1,906,439 -0.38(-0.45%)
Aug 18, 2022 83.47 84.65 83.42 84.47 1,541,021 +1.22(+1.47%)
Aug 17, 2022 83.02 83.70 82.51 83.25 1,278,393 -0.22(-0.27%)
Aug 16, 2022 82.63 83.64 82.43 83.47 1,824,084 +0.82(+0.99%)
Aug 15, 2022 81.79 82.80 80.72 82.65 1,840,305 -0.45(-0.54%)
Aug 12, 2022 81.19 83.17 81.09 83.10 2,437,854 +2.36(+2.92%)
Aug 11, 2022 80.75 81.62 80.42 80.74 1,804,761 +0.52(+0.65%)
Aug 10, 2022 80.09 80.89 79.83 80.22 2,089,899 +0.71(+0.89%)
Aug 09, 2022 79.55 80.61 79.18 79.51 1,825,330 +0.36(+0.45%)
Aug 08, 2022 79.55 79.97 78.92 79.16 2,628,295 -0.26(-0.33%)
Aug 05, 2022 78.56 80.41 78.19 79.42 2,270,283 +0.71(+0.90%)
Aug 04, 2022 78.52 79.24 78.09 78.70 2,514,897 -0.22(-0.28%)
Aug 03, 2022 79.11 79.50 78.17 78.93 2,645,193 -0.52(-0.65%)
Aug 02, 2022 80.67 81.02 79.30 79.44 3,322,044 -1.41(-1.74%)
Aug 01, 2022 79.54 81.39 79.42 80.85 4,005,489 +1.43(+1.80%)
Jul 29, 2022 76.60 79.49 76.58 79.42 4,852,158 +3.28(+4.31%)
Jul 28, 2022 76.70 77.79 75.80 76.14 3,149,525 -1.06(-1.37%)
Jul 27, 2022 75.09 77.59 74.49 77.20 4,575,397 +1.47(+1.94%)
Jul 26, 2022 75.12 76.77 73.55 75.73 5,838,464 +3.17(+4.36%)
Jul 25, 2022 71.78 73.34 71.73 72.56 2,823,860 +1.71(+2.41%)
Jul 22, 2022 71.01 71.68 70.43 70.86 1,543,127 -0.17(-0.24%)
Jul 21, 2022 71.02 71.34 70.41 71.03 1,613,414 -0.53(-0.74%)
Jul 20, 2022 70.29 71.73 69.89 71.56 2,071,874 +0.71(+1.00%)
Jul 19, 2022 70.00 71.04 69.71 70.85 1,941,091 +1.23(+1.76%)
Jul 18, 2022 69.77 70.86 69.43 69.62 2,304,870 +0.53(+0.76%)
Jul 15, 2022 69.43 69.65 68.28 69.09 2,135,004 +0.29(+0.42%)
Jul 14, 2022 68.28 69.01 67.19 68.80 3,234,786 -0.95(-1.36%)
Jul 13, 2022 69.54 70.34 69.09 69.75 2,181,155 -0.15(-0.22%)
Jul 12, 2022 69.00 70.99 68.66 69.91 2,101,392 +0.21(+0.30%)
Jul 11, 2022 70.00 70.70 69.59 69.69 1,975,956 -0.68(-0.97%)
Jul 08, 2022 71.79 72.26 70.27 70.38 2,676,571 -1.02(-1.42%)
Jul 07, 2022 70.64 72.67 70.54 71.39 3,119,229 +2.09(+3.02%)
Jul 06, 2022 69.61 70.17 67.91 69.30 2,962,379 -0.15(-0.22%)
Jul 05, 2022 71.59 71.94 68.28 69.45 4,328,972 -3.87(-5.27%)
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.