Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 78.97 80.34 78.53 80.22 5,172,349 +0.58(+0.73%)
Jan 30, 2023 80.49 80.68 79.33 79.64 4,168,869 -1.34(-1.65%)
Jan 27, 2023 82.59 82.95 80.69 80.97 3,643,530 -1.23(-1.50%)
Jan 26, 2023 83.35 83.52 80.18 82.20 4,647,277 -0.65(-0.78%)
Jan 25, 2023 82.13 82.88 81.47 82.85 3,098,198 -0.19(-0.23%)
Jan 24, 2023 81.96 83.18 80.46 83.04 2,538,882 +1.37(+1.68%)
Jan 23, 2023 82.01 82.03 80.59 81.67 4,475,329 -0.39(-0.47%)
Jan 20, 2023 82.68 82.90 81.29 82.06 10,484,610 -0.54(-0.66%)
Jan 19, 2023 82.47 84.23 82.39 82.60 3,251,859 +0.30(+0.36%)
Jan 18, 2023 85.20 85.50 82.19 82.30 3,638,280 -2.99(-3.51%)
Jan 17, 2023 85.75 86.48 85.28 85.29 2,834,581 -0.30(-0.35%)
Jan 13, 2023 84.23 85.89 84.23 85.59 2,569,949 +0.98(+1.16%)
Jan 12, 2023 84.04 84.85 83.42 84.61 2,905,488 +0.69(+0.82%)
Jan 11, 2023 84.00 84.08 83.29 83.93 2,780,917 +0.44(+0.52%)
Jan 10, 2023 82.96 83.65 82.46 83.49 2,700,823 +0.83(+1.01%)
Jan 09, 2023 83.27 84.28 82.60 82.66 4,065,096 -0.56(-0.67%)
Jan 06, 2023 82.19 83.64 81.76 83.22 4,191,914 +1.67(+2.04%)
Jan 05, 2023 83.43 83.64 80.89 81.55 5,534,823 -2.09(-2.50%)
Jan 04, 2023 86.57 86.57 83.32 83.64 5,284,381 -3.16(-3.64%)
Jan 03, 2023 89.80 89.90 86.19 86.80 2,360,442 -3.10(-3.45%)
Dec 30, 2022 89.43 90.12 89.12 89.90 1,713,759 -0.26(-0.29%)
Dec 29, 2022 90.90 91.22 90.07 90.16 1,546,363 -0.48(-0.53%)
Dec 28, 2022 92.85 92.85 90.19 90.64 1,628,348 -2.22(-2.39%)
Dec 27, 2022 91.97 93.10 91.93 92.86 1,513,693 +1.25(+1.36%)
Dec 23, 2022 90.94 91.64 90.67 91.61 1,143,083 +1.09(+1.21%)
Dec 22, 2022 91.13 91.26 89.04 90.52 1,423,534 -0.76(-0.83%)
Dec 21, 2022 90.27 91.49 89.67 91.27 1,546,378 +1.29(+1.43%)
Dec 20, 2022 89.77 90.93 89.37 89.99 2,057,641 +0.28(+0.31%)
Dec 19, 2022 90.04 91.18 88.86 89.71 2,030,163 +0.33(+0.37%)
Dec 16, 2022 88.66 89.84 87.65 89.38 8,640,821 -0.11(-0.12%)
Dec 15, 2022 89.17 90.31 89.05 89.48 2,749,012 -0.37(-0.41%)
Dec 14, 2022 91.28 91.60 89.65 89.85 2,867,211 -0.42(-0.46%)
Dec 13, 2022 91.40 91.69 89.68 90.27 2,409,808 -0.10(-0.11%)
Dec 12, 2022 89.11 90.54 88.32 90.36 2,077,096 +1.40(+1.58%)
Dec 09, 2022 89.56 90.41 88.91 88.96 2,854,818 -0.50(-0.56%)
Dec 08, 2022 91.01 91.15 88.84 89.46 2,020,174 -0.75(-0.83%)
Dec 07, 2022 88.32 90.40 88.30 90.21 3,233,393 +2.25(+2.55%)
Dec 06, 2022 87.79 89.16 86.98 87.96 2,751,846 +0.08(+0.09%)
Dec 05, 2022 87.84 89.52 87.09 87.89 3,783,722 -0.91(-1.02%)
Dec 02, 2022 88.12 89.22 87.29 88.80 3,675,165 +0.38(+0.43%)
Dec 01, 2022 94.59 94.79 88.31 88.42 5,309,027 -5.98(-6.34%)
Nov 30, 2022 93.88 94.74 92.03 94.40 4,330,978 +1.02(+1.09%)
Nov 29, 2022 93.62 94.70 92.98 93.38 1,715,896 +0.19(+0.21%)
Nov 28, 2022 93.85 94.35 92.92 93.19 2,190,512 -1.11(-1.18%)
Nov 25, 2022 94.18 94.45 93.77 94.30 773,830 +0.60(+0.64%)
Nov 23, 2022 94.29 95.00 93.60 93.70 1,712,300 -0.86(-0.91%)
Nov 22, 2022 93.72 94.67 93.25 94.57 2,431,753 +1.51(+1.62%)
Nov 21, 2022 92.22 94.29 91.18 93.06 3,689,484 +0.93(+1.01%)
Nov 18, 2022 92.01 92.57 91.12 92.13 2,048,882 +0.53(+0.58%)
Nov 17, 2022 91.42 92.11 90.85 91.59 1,862,797 -0.57(-0.62%)
Nov 16, 2022 91.02 92.66 90.82 92.16 2,076,154 +0.64(+0.70%)
Nov 15, 2022 91.67 91.84 90.01 91.53 2,870,002 +0.63(+0.69%)
Nov 14, 2022 90.04 92.63 89.76 90.90 2,978,569 +1.17(+1.30%)
Nov 11, 2022 91.32 91.80 88.45 89.73 2,632,335 -1.17(-1.28%)
Nov 10, 2022 91.98 92.46 90.09 90.90 2,620,121 +1.18(+1.31%)
Nov 09, 2022 92.35 92.75 89.30 89.72 2,570,499 -3.21(-3.45%)
Nov 08, 2022 92.37 93.32 91.79 92.93 2,211,655 +0.76(+0.83%)
Nov 07, 2022 91.78 92.23 90.89 92.17 2,926,886 +0.40(+0.43%)
Nov 04, 2022 94.37 94.75 91.57 91.77 2,890,896 -1.05(-1.13%)
Nov 03, 2022 92.05 93.74 90.97 92.82 2,066,960 +0.46(+0.50%)
Nov 02, 2022 92.51 92.36 2,901,396 -1.67(-1.77%)
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.