Skip to main content

Archer-Daniels-Midland (NY: ADM )

73.66 +0.47 (+0.64%)
Streaming Delayed Price Updated: 12:28 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 74.01 74.12 73.06 73.19 2,702,348 -0.86(-1.16%)
Nov 28, 2023 73.19 74.23 72.86 74.05 2,834,122 +0.86(+1.18%)
Nov 27, 2023 74.00 74.07 73.19 73.19 2,854,224 -1.11(-1.49%)
Nov 24, 2023 74.48 75.33 74.11 74.30 1,171,472 -0.03(-0.04%)
Nov 22, 2023 73.43 74.41 73.11 74.33 2,440,648 +0.60(+0.81%)
Nov 21, 2023 73.78 74.03 73.40 73.73 3,146,288 +0.12(+0.16%)
Nov 20, 2023 73.67 74.20 73.51 73.61 3,316,366 -0.35(-0.47%)
Nov 17, 2023 74.36 74.54 73.57 73.96 2,859,260 +0.04(+0.05%)
Nov 16, 2023 73.80 74.12 73.46 73.92 2,902,257 -0.32(-0.43%)
Nov 15, 2023 74.27 75.17 74.18 74.24 3,111,942 +0.38(+0.51%)
Nov 14, 2023 73.04 74.46 73.04 73.86 3,218,531 +1.27(+1.75%)
Nov 13, 2023 72.03 72.62 71.91 72.59 2,872,072 +0.54(+0.74%)
Nov 10, 2023 71.85 72.78 71.55 72.05 8,631,511 +0.34(+0.47%)
Nov 09, 2023 71.96 72.13 71.36 71.72 2,974,326 +0.13(+0.18%)
Nov 08, 2023 71.62 72.04 71.14 71.59 3,092,546 -0.08(-0.11%)
Nov 07, 2023 71.93 72.19 71.53 71.67 2,591,347 -0.45(-0.62%)
Nov 06, 2023 72.46 72.92 72.00 72.11 2,929,118 -0.35(-0.48%)
Nov 03, 2023 72.60 73.24 72.27 72.46 2,345,208 +0.49(+0.68%)
Nov 02, 2023 70.99 72.14 70.68 71.97 2,563,136 +1.04(+1.47%)
Nov 01, 2023 71.41 71.79 70.78 70.93 2,531,865 -0.20(-0.28%)
Oct 31, 2023 71.09 71.58 70.86 71.13 2,643,283 +0.15(+0.21%)
Oct 30, 2023 69.97 71.31 69.23 70.98 2,347,730 +1.37(+1.97%)
Oct 27, 2023 71.17 71.40 69.26 69.61 2,933,489 -1.80(-2.52%)
Oct 26, 2023 70.69 72.02 70.65 71.41 3,339,933 +0.80(+1.13%)
Oct 25, 2023 69.30 70.73 68.88 70.61 3,694,883 +1.57(+2.27%)
Oct 24, 2023 71.24 72.18 69.03 69.04 5,948,806 -2.91(-4.05%)
Oct 23, 2023 72.29 72.89 71.92 71.95 2,735,274 -0.45(-0.62%)
Oct 20, 2023 73.58 73.78 72.38 72.40 2,472,562 -0.98(-1.34%)
Oct 19, 2023 74.03 74.25 73.16 73.39 2,177,484 -0.68(-0.91%)
Oct 18, 2023 74.54 75.59 74.00 74.06 1,930,069 -0.68(-0.90%)
Oct 17, 2023 73.22 75.04 73.14 74.74 1,928,002 +0.68(+0.91%)
Oct 16, 2023 73.54 74.10 72.93 74.06 2,054,790 +1.19(+1.64%)
Oct 13, 2023 72.25 73.03 72.24 72.87 1,709,970 +0.55(+0.76%)
Oct 12, 2023 73.35 73.42 71.57 72.32 1,909,937 -0.92(-1.26%)
Oct 11, 2023 73.82 74.30 72.84 73.25 1,994,205 -0.45(-0.61%)
Oct 10, 2023 73.98 74.42 73.48 73.69 2,172,447 +0.25(+0.34%)
Oct 09, 2023 72.41 73.89 72.41 73.44 1,856,758 +1.03(+1.43%)
Oct 06, 2023 72.17 72.61 70.97 72.41 2,107,431 -0.27(-0.37%)
Oct 05, 2023 72.98 73.42 72.54 72.68 1,565,431 -0.34(-0.46%)
Oct 04, 2023 73.35 73.37 72.51 73.02 1,715,193 -0.34(-0.46%)
Oct 03, 2023 73.52 73.97 73.11 73.36 1,882,373 -0.39(-0.53%)
Oct 02, 2023 74.34 74.71 73.06 73.74 2,534,500 -1.21(-1.62%)
Sep 29, 2023 75.81 75.86 74.46 74.96 2,381,294 -0.62(-0.82%)
Sep 28, 2023 75.97 76.66 75.35 75.57 2,162,729 -0.32(-0.42%)
Sep 27, 2023 75.68 76.27 74.96 75.89 2,286,393 +0.29(+0.38%)
Sep 26, 2023 76.32 76.65 75.36 75.60 2,213,821 -1.22(-1.59%)
Sep 25, 2023 76.19 76.84 76.39 76.82 1,644,216 +0.32(+0.42%)
Sep 22, 2023 78.19 78.43 76.40 76.51 2,115,754 -1.89(-2.41%)
Sep 21, 2023 78.90 79.03 78.25 78.39 2,654,083 -0.50(-0.63%)
Sep 20, 2023 78.96 79.65 78.79 78.89 1,973,711 +0.28(+0.35%)
Sep 19, 2023 78.83 79.00 78.39 78.61 3,345,047 -0.09(-0.11%)
Sep 18, 2023 79.20 79.43 78.56 78.70 3,081,013 -0.16(-0.20%)
Sep 15, 2023 80.03 80.21 78.19 78.86 10,411,173 -1.29(-1.61%)
Sep 14, 2023 79.60 80.47 79.51 80.15 3,475,621 +1.00(+1.27%)
Sep 13, 2023 79.67 79.84 78.75 79.15 2,952,796 -0.06(-0.08%)
Sep 12, 2023 78.64 79.64 78.64 79.21 2,928,864 +0.95(+1.22%)
Sep 11, 2023 78.62 79.08 77.84 78.25 2,849,738 -0.07(-0.09%)
Sep 08, 2023 78.31 79.02 78.09 78.32 3,002,637 +0.28(+0.36%)
Sep 07, 2023 77.02 78.12 76.75 78.05 3,077,757 +1.06(+1.38%)
Sep 06, 2023 78.31 78.37 76.57 76.98 3,585,944 -1.41(-1.80%)
Sep 05, 2023 79.05 79.51 78.04 78.39 3,263,929 -0.90(-1.14%)
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.