Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 47.06 47.22 46.10 46.40 5,136,620 -0.93(-1.96%)
Jan 28, 2021 46.32 47.60 46.00 47.32 3,192,797 +1.33(+2.88%)
Jan 27, 2021 47.81 48.19 45.72 46.00 4,032,788 -2.41(-4.98%)
Jan 26, 2021 49.26 49.45 48.08 48.41 2,843,328 -0.84(-1.71%)
Jan 25, 2021 49.00 49.81 48.73 49.25 2,755,322 +0.25(+0.51%)
Jan 22, 2021 48.59 49.27 48.17 49.00 1,960,482 +0.03(+0.06%)
Jan 21, 2021 49.47 49.75 48.88 48.97 1,953,732 -0.66(-1.33%)
Jan 20, 2021 49.59 50.09 48.97 49.63 2,487,110 +0.37(+0.75%)
Jan 19, 2021 49.09 49.40 48.73 49.26 3,580,416 +0.84(+1.72%)
Jan 15, 2021 48.75 48.96 47.85 48.43 2,885,428 -0.62(-1.27%)
Jan 14, 2021 48.58 49.52 48.39 49.05 2,558,891 +1.02(+2.12%)
Jan 13, 2021 47.56 48.55 47.21 48.03 4,523,659 +0.34(+0.72%)
Jan 12, 2021 48.39 48.39 47.68 47.69 2,719,673 -0.59(-1.23%)
Jan 11, 2021 48.08 48.68 47.95 48.28 2,413,222 -0.49(-1.01%)
Jan 08, 2021 48.82 49.27 47.96 48.77 3,135,716 +0.13(+0.27%)
Jan 07, 2021 49.17 49.48 48.54 48.64 3,086,050 -0.44(-0.89%)
Jan 06, 2021 47.53 49.70 47.44 49.08 3,629,129 +1.91(+4.05%)
Jan 05, 2021 46.29 47.46 46.14 47.17 3,320,103 +0.90(+1.95%)
Jan 04, 2021 46.76 47.34 45.79 46.27 3,326,253 -0.50(-1.07%)
Dec 31, 2020 46.77 46.77 46.77 1,652,602 +0.46(+1.00%)
Dec 30, 2020 45.88 46.55 45.77 46.30 1,652,602 +0.43(+0.93%)
Dec 29, 2020 46.25 46.31 45.55 45.88 1,459,709 -0.23(-0.50%)
Dec 28, 2020 46.20 46.36 45.91 46.11 1,299,516 +0.24(+0.53%)
Dec 24, 2020 45.84 45.92 45.48 45.87 443,663 +0.08(+0.18%)
Dec 23, 2020 45.48 45.98 45.31 45.78 1,824,803 +0.58(+1.27%)
Dec 22, 2020 45.71 45.88 45.17 45.21 1,724,765 -0.59(-1.30%)
Dec 21, 2020 45.48 45.91 45.21 45.80 2,003,808 -0.29(-0.62%)
Dec 18, 2020 45.75 46.23 45.39 46.09 6,074,392 +0.28(+0.61%)
Dec 17, 2020 46.19 46.24 45.39 45.81 3,294,495 +0.17(+0.37%)
Dec 16, 2020 45.92 46.12 45.28 45.64 2,088,143 -0.34(-0.75%)
Dec 15, 2020 45.45 46.24 45.12 45.99 2,006,081 +0.82(+1.81%)
Dec 14, 2020 46.65 46.69 45.17 45.17 2,345,159 -1.04(-2.25%)
Dec 11, 2020 45.39 46.29 45.06 46.21 3,092,061 +0.57(+1.24%)
Dec 10, 2020 46.24 46.24 45.32 45.64 3,704,064 -0.59(-1.28%)
Dec 09, 2020 46.98 47.01 46.02 46.24 2,713,622 -0.48(-1.03%)
Dec 08, 2020 46.19 46.99 46.07 46.72 1,713,521 +0.30(+0.64%)
Dec 07, 2020 46.81 47.01 46.29 46.42 2,023,817 -0.49(-1.05%)
Dec 04, 2020 46.38 46.92 46.36 46.92 2,324,812 +0.71(+1.53%)
Dec 03, 2020 45.94 46.34 45.73 46.21 2,294,371 +0.30(+0.65%)
Dec 02, 2020 46.34 46.56 45.79 45.91 2,930,569 -0.58(-1.24%)
Dec 01, 2020 46.56 46.72 46.23 46.49 2,557,807 +0.32(+0.68%)
Nov 30, 2020 46.57 46.64 45.83 46.17 2,829,365 -0.63(-1.35%)
Nov 27, 2020 46.85 47.11 46.50 46.80 1,490,842 -0.05(-0.10%)
Nov 25, 2020 46.73 47.05 46.19 46.85 2,652,386 -0.06(-0.12%)
Nov 24, 2020 45.60 46.91 45.38 46.91 2,877,930 +1.62(+3.59%)
Nov 23, 2020 45.23 45.57 44.79 45.28 2,105,585 +0.19(+0.41%)
Nov 20, 2020 45.14 45.35 44.82 45.10 1,955,847 -0.29(-0.63%)
Nov 19, 2020 45.46 45.52 44.64 45.38 1,728,068 -0.32(-0.71%)
Nov 18, 2020 46.39 46.66 45.68 45.71 2,514,249 -0.49(-1.06%)
Nov 17, 2020 46.08 46.48 45.61 46.20 1,993,741 -0.23(-0.50%)
Nov 16, 2020 46.65 46.65 45.87 46.43 3,002,515 +0.51(+1.10%)
Nov 13, 2020 45.72 46.09 45.33 45.92 1,769,025 +0.49(+1.07%)
Nov 12, 2020 45.94 45.94 44.99 45.44 2,263,053 -0.70(-1.52%)
Nov 11, 2020 46.51 46.51 44.99 46.14 2,739,648 -0.06(-0.12%)
Nov 10, 2020 45.73 46.64 45.58 46.19 2,694,551 +0.79(+1.74%)
Nov 09, 2020 46.59 47.33 45.38 45.40 3,954,270 +0.94(+2.11%)
Nov 06, 2020 44.40 44.88 43.98 44.46 3,393,219 +0.33(+0.75%)
Nov 05, 2020 43.34 44.60 43.17 44.13 3,198,817 +1.29(+3.01%)
Nov 04, 2020 44.24 44.30 42.79 42.84 4,105,588 -1.28(-2.90%)
Nov 03, 2020 45.43 45.69 43.65 44.12 4,438,994 -0.61(-1.36%)
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.