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 (%)
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%)
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.