Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	83.35	84.99	82.77	84.04	3,642,377	+0.31(+0.37%)
Aug 30, 2022	86.39	86.39	83.44	83.74	2,734,698	-3.05(-3.51%)
Aug 29, 2022	85.03	87.44	84.84	86.79	1,962,366	+1.15(+1.34%)
Aug 26, 2022	86.93	86.96	85.58	85.64	2,390,406	-1.29(-1.49%)
Aug 25, 2022	85.38	86.99	85.09	86.93	2,557,863	+2.17(+2.56%)
Aug 24, 2022	84.03	85.28	82.86	84.76	2,203,758	+0.56(+0.67%)
Aug 23, 2022	82.86	84.44	82.48	84.20	1,827,187	+1.44(+1.74%)
Aug 22, 2022	82.21	83.26	82.01	82.75	1,856,603	-0.66(-0.79%)
Aug 19, 2022	83.67	84.03	82.85	83.41	1,922,022	-0.37(-0.45%)
Aug 18, 2022	82.79	83.96	82.74	83.79	1,553,617	+1.21(+1.47%)
Aug 17, 2022	82.34	83.02	81.84	82.57	1,288,843	-0.22(-0.27%)
Aug 16, 2022	81.96	82.96	81.76	82.79	1,838,994	+0.81(+0.99%)
Aug 15, 2022	81.13	82.13	80.07	81.98	1,855,347	-0.45(-0.54%)
Aug 12, 2022	80.53	82.49	80.44	82.43	2,457,781	+2.34(+2.92%)
Aug 11, 2022	80.09	80.96	79.77	80.08	1,819,513	+0.51(+0.65%)
Aug 10, 2022	79.44	80.24	79.19	79.57	2,106,982	+0.70(+0.89%)
Aug 09, 2022	78.90	79.95	78.54	78.87	1,840,250	+0.35(+0.45%)
Aug 08, 2022	78.90	79.32	78.28	78.51	2,649,779	-0.26(-0.33%)
Aug 05, 2022	77.92	79.76	77.55	78.77	2,288,841	+0.70(+0.90%)
Aug 04, 2022	77.89	78.60	77.45	78.07	2,535,454	-0.22(-0.28%)
Aug 03, 2022	78.47	78.86	77.53	78.29	2,666,815	-0.51(-0.65%)
Aug 02, 2022	80.02	80.36	78.66	78.80	3,349,198	-1.40(-1.74%)

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.

Archer-Daniels-Midland (NY: ADM )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Archer-Daniels-Midland (NY: ADM )

Historical Prices

Sections

Services