Skip to main content

Archer-Daniels-Midland (NY: ADM )

60.53 +0.07 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 59.63 59.81 58.12 58.13 5,121,902 -2.43(-4.01%)
Nov 29, 2021 60.80 61.08 60.09 60.56 2,300,689 +0.38(+0.64%)
Nov 26, 2021 60.67 60.68 59.69 60.18 2,334,822 -1.79(-2.89%)
Nov 24, 2021 62.37 62.47 61.71 61.97 3,554,983 -0.40(-0.64%)
Nov 23, 2021 62.11 62.59 61.58 62.37 2,649,551 +0.31(+0.50%)
Nov 22, 2021 61.08 62.51 60.98 62.07 2,732,340 +1.01(+1.65%)
Nov 19, 2021 62.23 62.42 60.76 61.06 5,216,475 -1.17(-1.88%)
Nov 18, 2021 61.43 62.45 62.21 62.22 2,814,665 +0.87(+1.42%)
Nov 17, 2021 61.84 61.90 61.25 61.36 2,071,001 -0.69(-1.11%)
Nov 16, 2021 62.36 62.45 61.66 62.05 2,104,993 -0.17(-0.27%)
Nov 15, 2021 61.73 62.24 61.22 62.22 2,181,890 +0.95(+1.55%)
Nov 12, 2021 61.57 61.66 60.59 61.27 1,625,282 -0.20(-0.32%)
Nov 11, 2021 60.86 61.62 60.72 61.46 1,934,659 +0.70(+1.15%)
Nov 10, 2021 60.12 60.85 60.77 3,005,464 +0.89(+1.49%)
Nov 09, 2021 59.33 59.91 58.96 59.87 1,979,211 +0.59(+0.99%)
Nov 08, 2021 60.17 60.51 59.13 59.29 2,758,303 -0.64(-1.07%)
Nov 05, 2021 60.12 60.48 59.46 59.93 2,552,018 +0.24(+0.40%)
Nov 04, 2021 60.35 60.58 59.48 59.69 2,340,176 -0.62(-1.03%)
Nov 03, 2021 58.54 60.32 58.15 60.31 4,335,668 +1.42(+2.41%)
Nov 02, 2021 59.12 59.18 58.68 58.89 2,998,022 -0.22(-0.38%)
Nov 01, 2021 59.95 59.64 58.96 59.11 3,429,888 -0.59(-0.98%)
Oct 29, 2021 60.13 60.53 59.65 59.70 3,552,925 -0.56(-0.93%)
Oct 28, 2021 60.03 60.54 59.55 60.25 3,219,629 +0.29(+0.48%)
Oct 27, 2021 61.14 61.42 59.86 59.97 2,838,771 -0.77(-1.27%)
Oct 26, 2021 61.94 60.74 3,526,060 -1.18(-1.91%)
Oct 25, 2021 61.70 62.04 61.37 61.92 2,608,460 +0.38(+0.62%)
Oct 22, 2021 60.34 61.74 60.34 61.54 1,820,971 +1.25(+2.08%)
Oct 21, 2021 60.20 60.55 59.81 60.28 1,601,844 +0.03(+0.05%)
Oct 20, 2021 60.25 60.64 59.75 60.25 2,465,720 +0.28(+0.46%)
Oct 19, 2021 59.55 60.00 58.95 59.98 1,671,427 +0.69(+1.16%)
Oct 18, 2021 59.30 59.99 58.65 59.29 1,814,427 -0.14(-0.23%)
Oct 15, 2021 59.94 59.96 59.24 59.43 2,313,177 -0.20(-0.34%)
Oct 14, 2021 58.96 59.67 58.22 59.63 2,121,620 +1.16(+1.99%)
Oct 13, 2021 59.01 59.09 57.81 58.47 2,338,159 -0.44(-0.74%)
Oct 12, 2021 58.82 59.18 58.54 58.91 2,238,492 -0.54(-0.91%)
Oct 11, 2021 59.06 59.89 58.78 59.45 2,104,143 +0.63(+1.07%)
Oct 08, 2021 58.83 59.26 58.38 58.81 2,264,260 +0.25(+0.43%)
Oct 07, 2021 58.36 59.05 57.95 58.56 2,071,899 +0.67(+1.16%)
Oct 06, 2021 57.61 57.93 56.58 57.89 1,966,993 +0.02(+0.03%)
Oct 05, 2021 57.01 58.09 56.53 57.88 2,289,943 +1.04(+1.83%)
Oct 04, 2021 56.62 57.62 56.57 56.83 2,564,922 +0.33(+0.59%)
Oct 01, 2021 56.01 56.76 55.22 56.50 2,411,458 +0.73(+1.32%)
Sep 30, 2021 56.70 56.80 55.75 55.77 3,050,936 -0.72(-1.27%)
Sep 29, 2021 56.38 56.75 56.25 56.48 2,112,254 +0.20(+0.35%)
Sep 28, 2021 56.66 57.25 56.23 56.29 2,966,710 -0.18(-0.31%)
Sep 27, 2021 55.93 56.83 55.79 56.46 2,736,389 +0.93(+1.67%)
Sep 24, 2021 55.75 56.29 55.47 55.53 2,555,012 -0.48(-0.86%)
Sep 23, 2021 55.09 56.35 54.90 56.02 1,934,623 +1.20(+2.19%)
Sep 22, 2021 56.35 56.56 54.45 54.82 4,317,703 -0.96(-1.72%)
Sep 21, 2021 56.47 56.52 55.39 55.78 2,799,747 -0.46(-0.83%)
Sep 20, 2021 56.83 57.28 55.52 56.24 4,128,484 -1.74(-3.00%)
Sep 17, 2021 58.20 58.31 57.65 57.98 6,719,196 -0.57(-0.97%)
Sep 16, 2021 58.08 58.79 57.69 58.54 3,367,576 +0.45(+0.77%)
Sep 15, 2021 56.23 58.17 56.00 58.10 3,437,304 +1.99(+3.54%)
Sep 14, 2021 57.07 57.30 56.06 56.11 2,533,937 -0.72(-1.26%)
Sep 13, 2021 56.17 56.95 56.11 56.83 3,538,461 +1.17(+2.10%)
Sep 10, 2021 55.62 56.06 55.39 55.65 2,200,849 +0.21(+0.39%)
Sep 09, 2021 55.43 56.31 55.35 55.44 2,263,305 -0.20(-0.35%)
Sep 08, 2021 55.00 55.73 54.31 55.64 2,820,578 +0.48(+0.88%)
Sep 07, 2021 55.72 55.96 55.02 55.15 2,567,838 -0.79(-1.41%)
Sep 03, 2021 55.97 56.08 55.47 55.94 1,249,175 -0.03(-0.05%)
Sep 02, 2021 55.47 56.21 55.44 55.97 2,182,090 +0.53(+0.96%)
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.