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 (%)
Mar 31, 2017 37.11 37.45 37.11 37.24 2,765,628 -0.06(-0.15%)
Mar 30, 2017 37.46 37.47 37.16 37.29 2,496,618 -0.11(-0.28%)
Mar 29, 2017 36.88 37.52 36.87 37.40 3,063,675 +0.42(+1.14%)
Mar 28, 2017 36.65 37.16 36.59 36.98 2,640,573 +0.30(+0.82%)
Mar 27, 2017 36.74 36.94 36.47 36.68 2,216,222 -0.19(-0.50%)
Mar 24, 2017 36.89 37.12 36.73 36.86 1,912,587 -0.02(-0.07%)
Mar 23, 2017 36.89 37.22 36.72 36.89 2,438,544 +0.00(+0.00%)
Mar 22, 2017 36.33 36.92 36.33 36.89 3,241,911 +0.53(+1.47%)
Mar 21, 2017 36.33 36.59 36.13 36.35 4,319,052 +0.08(+0.22%)
Mar 20, 2017 36.07 36.38 35.59 36.27 4,818,990 +0.11(+0.29%)
Mar 17, 2017 36.32 36.47 36.14 36.17 5,193,509 -0.11(-0.29%)
Mar 16, 2017 36.45 36.50 35.90 36.27 3,938,973 -0.13(-0.36%)
Mar 15, 2017 36.16 36.66 35.99 36.40 3,511,582 +0.27(+0.76%)
Mar 14, 2017 36.15 36.28 35.92 36.13 2,406,503 -0.02(-0.07%)
Mar 13, 2017 36.39 36.50 36.06 36.15 2,810,851 -0.27(-0.75%)
Mar 10, 2017 36.09 36.49 36.08 36.43 2,741,612 +0.50(+1.40%)
Mar 09, 2017 35.67 36.00 35.67 35.92 3,489,997 +0.35(+0.98%)
Mar 08, 2017 35.97 36.35 35.47 35.58 3,903,325 -0.38(-1.06%)
Mar 07, 2017 36.19 36.37 35.96 35.96 2,919,681 -0.24(-0.67%)
Mar 06, 2017 36.46 36.51 36.10 36.20 3,053,442 -0.36(-0.97%)
Mar 03, 2017 36.82 36.98 36.43 36.56 3,756,025 -0.23(-0.62%)
Mar 02, 2017 37.61 37.67 36.74 36.78 4,195,402 -0.83(-2.21%)
Mar 01, 2017 38.21 38.37 37.61 37.62 4,987,229 -0.37(-0.98%)
Feb 28, 2017 36.80 38.35 36.72 37.99 10,742,904 +1.29(+3.53%)
Feb 27, 2017 36.50 36.74 36.17 36.69 3,742,627 +0.09(+0.24%)
Feb 24, 2017 36.26 36.60 36.18 36.60 2,932,017 +0.14(+0.38%)
Feb 23, 2017 36.23 36.61 35.98 36.47 4,069,028 +0.30(+0.83%)
Feb 22, 2017 36.06 36.33 35.93 36.17 4,045,080 -0.07(-0.20%)
Feb 21, 2017 36.03 36.56 36.00 36.24 6,267,005 +0.10(+0.27%)
Feb 17, 2017 36.14 36.14 36.14 0 +0.48(+1.34%)
Feb 16, 2017 35.80 36.03 35.50 35.67 5,267,001 -0.04(-0.11%)
Feb 15, 2017 35.21 35.79 35.10 35.71 5,057,627 +0.59(+1.69%)
Feb 14, 2017 35.12 35.22 34.74 35.11 3,405,401 +0.02(+0.05%)
Feb 13, 2017 35.25 35.37 34.59 35.10 3,710,099 -0.10(-0.27%)
Feb 10, 2017 35.06 35.24 34.90 35.19 2,934,876 +0.23(+0.67%)
Feb 09, 2017 34.90 35.31 34.87 34.96 3,886,537 +0.06(+0.18%)
Feb 08, 2017 35.90 35.94 34.68 34.90 5,365,868 -0.91(-2.53%)
Feb 07, 2017 34.49 36.17 33.51 35.80 9,308,780 +0.46(+1.29%)
Feb 06, 2017 35.40 35.61 35.17 35.35 4,845,493 +0.02(+0.07%)
Feb 03, 2017 35.47 35.64 35.25 35.32 4,100,443 +0.00(+0.00%)
Feb 02, 2017 35.22 35.43 34.92 35.32 4,514,268 +0.18(+0.50%)
Feb 01, 2017 35.71 35.77 35.00 35.14 3,096,375 -0.39(-1.11%)
Jan 31, 2017 35.47 35.59 34.78 35.54 6,278,275 +0.10(+0.29%)
Jan 30, 2017 35.74 35.80 35.08 35.43 3,204,154 -0.31(-0.88%)
Jan 27, 2017 35.78 36.05 35.55 35.75 2,559,022 -0.02(-0.07%)
Jan 26, 2017 36.17 36.40 35.72 35.77 3,210,226 -0.52(-1.44%)
Jan 25, 2017 36.05 36.49 36.03 36.29 4,194,366 +0.43(+1.21%)
Jan 24, 2017 35.94 36.50 35.81 35.86 4,041,484 -0.04(-0.11%)
Jan 23, 2017 35.83 35.92 35.43 35.90 2,457,614 -0.02(-0.04%)
Jan 20, 2017 35.87 36.30 35.54 35.92 2,983,202 +0.18(+0.52%)
Jan 19, 2017 36.10 36.16 35.54 35.73 3,530,609 -0.36(-1.00%)
Jan 18, 2017 35.92 36.31 35.89 36.09 3,722,948 +0.21(+0.58%)
Jan 17, 2017 35.15 35.92 34.99 35.88 5,494,426 +0.91(+2.59%)
Jan 13, 2017 34.98 34.98 34.98 0 +0.10(+0.28%)
Jan 12, 2017 35.36 35.50 34.80 34.88 4,515,543 -0.46(-1.29%)
Jan 11, 2017 35.13 35.54 34.65 35.34 6,628,129 -0.36(-1.01%)
Jan 10, 2017 35.97 36.46 35.65 35.70 4,529,610 -0.23(-0.65%)
Jan 09, 2017 35.74 36.38 35.65 35.93 4,412,722 +0.02(+0.07%)
Jan 06, 2017 36.15 36.15 35.20 35.91 5,475,310 -0.84(-2.29%)
Jan 05, 2017 37.02 37.26 36.70 36.75 4,189,782 -0.27(-0.74%)
Jan 04, 2017 37.24 37.37 36.49 37.02 4,325,704 -0.06(-0.17%)
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.