Archer-Daniels-Midland (NY: ADM )

60.53 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 69.26 69.73 69.04 69.30 2,713,080 +0.15(+0.21%)
Oct 30, 2023 68.17 69.47 67.45 69.15 2,409,723 +1.34(+1.97%)
Oct 27, 2023 69.34 69.56 67.48 67.82 3,010,949 -1.75(-2.52%)
Oct 26, 2023 68.87 70.17 68.83 69.57 3,428,125 +0.77(+1.13%)
Oct 25, 2023 67.52 68.91 67.11 68.80 3,792,448 +1.53(+2.27%)
Oct 24, 2023 69.41 70.33 67.25 67.27 6,105,886 -2.84(-4.05%)
Oct 23, 2023 70.43 71.01 70.07 70.10 2,807,500 -0.44(-0.62%)
Oct 20, 2023 71.69 71.88 70.52 70.54 2,537,851 -0.96(-1.34%)
Oct 19, 2023 72.13 72.34 71.27 71.50 2,234,981 -0.66(-0.91%)
Oct 18, 2023 72.62 73.65 72.09 72.16 1,981,033 -0.66(-0.90%)
Oct 17, 2023 71.33 73.11 71.26 72.81 1,978,912 +0.66(+0.91%)
Oct 16, 2023 71.65 72.19 71.05 72.16 2,109,048 +1.16(+1.64%)
Oct 13, 2023 70.39 71.15 70.38 70.99 1,755,122 +0.53(+0.76%)
Oct 12, 2023 71.46 71.54 69.73 70.46 1,960,369 -0.90(-1.26%)
Oct 11, 2023 71.92 72.39 70.96 71.36 2,046,863 -0.44(-0.61%)
Oct 10, 2023 72.08 72.50 71.59 71.80 2,229,811 +0.24(+0.34%)
Oct 09, 2023 70.55 71.99 70.55 71.56 1,905,786 +1.01(+1.43%)
Oct 06, 2023 70.32 70.74 69.14 70.55 2,163,078 -0.26(-0.37%)
Oct 05, 2023 71.10 71.54 70.67 70.81 1,606,767 -0.33(-0.46%)
Oct 04, 2023 71.46 71.48 70.65 71.14 1,760,483 -0.33(-0.46%)
Oct 03, 2023 71.63 72.07 71.23 71.47 1,932,078 -0.38(-0.53%)
Oct 02, 2023 72.43 72.78 71.18 71.85 2,601,424 -1.18(-1.62%)
Sep 29, 2023 73.86 73.91 72.54 73.03 2,444,173 -0.60(-0.82%)
Sep 28, 2023 74.01 74.69 73.41 73.63 2,219,837 -0.31(-0.42%)
Sep 27, 2023 73.73 74.31 73.03 73.94 2,346,766 +0.28(+0.38%)
Sep 26, 2023 74.35 74.68 73.42 73.66 2,272,278 -1.19(-1.59%)
Sep 25, 2023 74.23 74.86 74.42 74.85 1,687,632 +0.31(+0.42%)
Sep 22, 2023 76.17 76.42 74.43 74.54 2,171,621 -1.84(-2.41%)
Sep 21, 2023 76.87 76.99 76.24 76.38 2,724,164 -0.48(-0.63%)
Sep 20, 2023 76.93 77.60 76.76 76.86 2,025,827 +0.27(+0.35%)
Sep 19, 2023 76.80 76.97 76.38 76.59 3,433,374 -0.09(-0.11%)
Sep 18, 2023 77.16 77.38 76.54 76.68 3,162,368 -0.15(-0.20%)
Sep 15, 2023 77.97 78.15 76.18 76.83 10,686,083 -1.26(-1.61%)
Sep 14, 2023 77.55 78.40 77.46 78.09 3,567,396 +0.98(+1.27%)
Sep 13, 2023 77.62 77.79 76.73 77.11 3,030,765 -0.06(-0.08%)
Sep 12, 2023 76.62 77.59 76.62 77.17 3,006,202 +0.93(+1.22%)
Sep 11, 2023 76.60 77.05 75.83 76.24 2,924,986 -0.07(-0.09%)
Sep 08, 2023 76.30 76.99 76.08 76.31 3,081,923 +0.27(+0.36%)
Sep 07, 2023 75.04 76.11 74.78 76.04 3,159,026 +1.04(+1.38%)
Sep 06, 2023 76.30 76.36 74.60 75.00 3,680,632 -1.38(-1.80%)
Sep 05, 2023 77.02 77.46 76.03 76.38 3,350,114 -0.88(-1.14%)
Sep 01, 2023 77.31 77.92 76.71 77.26 3,689,308 +0.47(+0.62%)
Aug 31, 2023 78.30 78.30 76.75 76.78 4,311,626 -1.40(-1.80%)
Aug 30, 2023 78.98 79.11 78.18 78.19 3,066,379 -0.83(-1.05%)
Aug 29, 2023 78.63 79.07 77.50 79.02 2,249,341 +0.72(+0.92%)
Aug 28, 2023 78.56 79.27 78.04 78.30 2,343,705 +0.04(+0.05%)
Aug 25, 2023 78.19 78.53 77.64 78.27 3,839,386 +0.48(+0.62%)
Aug 24, 2023 78.50 78.87 77.68 77.78 2,357,095 -0.77(-0.99%)
Aug 23, 2023 77.99 78.58 77.16 78.56 2,127,776 +0.35(+0.45%)
Aug 22, 2023 79.90 80.09 78.14 78.21 2,077,940 -1.68(-2.11%)
Aug 21, 2023 80.35 80.37 79.38 79.89 2,571,709 -0.31(-0.39%)
Aug 18, 2023 79.49 80.40 79.40 80.20 1,795,580 +0.28(+0.35%)
Aug 17, 2023 80.00 80.51 79.61 79.92 1,598,040 +0.36(+0.45%)
Aug 16, 2023 79.65 80.07 79.42 79.56 1,970,862 -0.25(-0.32%)
Aug 15, 2023 81.44 81.71 79.73 79.81 2,086,852 -1.99(-2.44%)
Aug 14, 2023 81.61 81.88 81.21 81.81 1,930,874 +0.12(+0.14%)
Aug 11, 2023 82.70 82.72 81.29 81.69 2,357,596 -1.04(-1.26%)
Aug 10, 2023 82.80 83.68 82.32 82.73 2,100,570 +0.05(+0.06%)
Aug 09, 2023 83.65 83.65 82.53 82.69 1,907,266 -0.57(-0.68%)
Aug 08, 2023 83.16 83.59 82.02 83.25 2,462,109 -0.74(-0.88%)
Aug 07, 2023 82.40 84.07 82.25 84.00 2,855,848 +1.60(+1.94%)
Aug 04, 2023 82.39 83.79 82.36 82.40 3,569,118 +0.56(+0.68%)
Aug 03, 2023 81.38 82.35 81.18 81.84 2,215,895 +0.17(+0.21%)
Aug 02, 2023 81.38 82.71 81.19 81.66 2,900,452 -0.18(-0.22%)
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.