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 (%)
Nov 30, 2023 71.58 72.20 71.39 71.83 5,692,868 +0.53(+0.74%)
Nov 29, 2023 72.11 72.21 71.18 71.31 2,773,704 -0.84(-1.16%)
Nov 28, 2023 71.31 72.33 70.99 72.14 2,908,957 +0.84(+1.18%)
Nov 27, 2023 72.10 72.16 71.31 71.31 2,929,590 -1.08(-1.49%)
Nov 24, 2023 72.56 73.39 72.20 72.39 1,202,405 -0.03(-0.04%)
Nov 22, 2023 71.54 72.49 71.23 72.42 2,505,094 +0.58(+0.81%)
Nov 21, 2023 71.88 72.12 71.51 71.83 3,229,366 +0.12(+0.16%)
Nov 20, 2023 71.77 72.29 71.62 71.72 3,403,935 -0.34(-0.47%)
Nov 17, 2023 72.45 72.62 71.68 72.06 2,934,759 +0.04(+0.05%)
Nov 16, 2023 71.90 72.22 71.57 72.02 2,978,891 -0.31(-0.43%)
Nov 15, 2023 72.36 73.24 72.27 72.33 3,194,113 +0.37(+0.51%)
Nov 14, 2023 71.16 72.54 71.16 71.96 3,303,517 +1.24(+1.75%)
Nov 13, 2023 70.18 70.75 70.06 70.72 2,947,910 +0.52(+0.74%)
Nov 10, 2023 70.01 70.91 69.71 70.20 8,859,429 +0.33(+0.47%)
Nov 09, 2023 70.11 70.28 69.52 69.87 3,052,864 +0.13(+0.18%)
Nov 08, 2023 69.77 70.19 69.31 69.74 3,174,206 -0.08(-0.11%)
Nov 07, 2023 70.08 70.34 69.69 69.82 2,659,772 -0.44(-0.62%)
Nov 06, 2023 70.60 71.04 70.15 70.26 3,006,462 -0.34(-0.48%)
Nov 03, 2023 70.73 71.35 70.41 70.60 2,407,134 +0.47(+0.68%)
Nov 02, 2023 69.16 70.29 68.86 70.12 2,630,817 +1.02(+1.47%)
Nov 01, 2023 69.57 69.94 68.96 69.11 2,598,719 -0.19(-0.28%)
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%)
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.