Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.85 -0.14 (-0.21%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 61.14 61.55 60.65 60.70 3,494,259 -0.57(-0.93%)
Oct 28, 2021 61.04 61.56 60.55 61.27 3,166,467 +0.29(+0.48%)
Oct 27, 2021 62.16 62.45 60.87 60.97 2,791,896 -0.78(-1.27%)
Oct 26, 2021 62.98 61.76 3,467,837 -1.20(-1.91%)
Oct 25, 2021 62.74 63.08 62.40 62.96 2,565,389 +0.39(+0.62%)
Oct 22, 2021 61.35 62.77 61.35 62.57 1,790,903 +1.28(+2.08%)
Oct 21, 2021 61.21 61.56 60.81 61.29 1,575,395 +0.03(+0.05%)
Oct 20, 2021 61.27 61.66 60.76 61.27 2,425,006 +0.28(+0.46%)
Oct 19, 2021 60.55 61.01 59.94 60.98 1,643,828 +0.70(+1.16%)
Oct 18, 2021 60.29 61.00 59.63 60.28 1,784,467 -0.14(-0.23%)
Oct 15, 2021 60.95 60.96 60.24 60.43 2,274,982 -0.21(-0.34%)
Oct 14, 2021 59.95 60.67 59.20 60.63 2,086,588 +1.18(+1.99%)
Oct 13, 2021 60.00 60.09 58.78 59.45 2,299,551 -0.44(-0.74%)
Oct 12, 2021 59.81 60.17 59.52 59.90 2,201,530 -0.55(-0.91%)
Oct 11, 2021 60.05 60.90 59.76 60.44 2,069,400 +0.64(+1.07%)
Oct 08, 2021 59.82 60.26 59.36 59.80 2,226,872 +0.26(+0.43%)
Oct 07, 2021 59.34 60.04 58.92 59.55 2,037,688 +0.68(+1.16%)
Oct 06, 2021 58.57 58.90 57.53 58.87 1,934,514 +0.02(+0.03%)
Oct 05, 2021 57.97 59.06 57.48 58.85 2,252,131 +1.06(+1.83%)
Oct 04, 2021 57.57 58.59 57.52 57.79 2,522,570 +0.34(+0.59%)
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.