Archer-Daniels-Midland (NY: ADM )

83.63 -1.27 (-1.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 85.30 85.67 83.34 83.63 3,527,563 -1.27(-1.50%)
Jan 26, 2023 86.09 86.26 82.81 84.90 4,499,580 -0.67(-0.78%)
Jan 25, 2023 84.83 85.60 84.14 85.57 2,999,733 -0.20(-0.23%)
Jan 24, 2023 84.65 85.91 83.10 85.77 2,458,193 +1.42(+1.68%)
Jan 23, 2023 84.70 84.72 83.24 84.35 4,333,097 -0.40(-0.47%)
Jan 20, 2023 85.39 85.62 83.96 84.75 10,151,393 -0.56(-0.66%)
Jan 19, 2023 85.18 87.00 85.09 85.31 3,148,510 +0.31(+0.36%)
Jan 18, 2023 88.00 88.31 84.89 85.00 3,522,650 -3.09(-3.51%)
Jan 17, 2023 88.56 89.31 88.08 88.09 2,744,494 -0.31(-0.35%)
Jan 13, 2023 87.00 88.71 87.00 88.40 2,488,273 +1.01(+1.16%)
Jan 12, 2023 86.80 87.64 86.16 87.39 2,813,148 +0.71(+0.82%)
Jan 11, 2023 86.76 86.84 86.02 86.68 2,692,536 +0.45(+0.52%)
Jan 10, 2023 85.68 86.40 85.17 86.23 2,614,987 +0.86(+1.01%)
Jan 09, 2023 86.00 87.05 85.31 85.37 3,935,902 -0.58(-0.67%)
Jan 06, 2023 84.89 86.39 84.44 85.95 4,058,689 +1.72(+2.04%)
Jan 05, 2023 86.17 86.39 83.55 84.23 5,358,918 -2.16(-2.50%)
Jan 04, 2023 89.41 89.41 86.06 86.39 5,116,436 -3.26(-3.64%)
Jan 03, 2023 92.75 92.85 89.02 89.65 2,285,424 -3.20(-3.45%)
Dec 30, 2022 92.37 93.08 92.05 92.85 1,659,294 -0.27(-0.29%)
Dec 29, 2022 93.88 94.21 93.03 93.12 1,497,218 -0.50(-0.53%)
Dec 28, 2022 95.90 95.90 93.16 93.62 1,576,597 -2.29(-2.39%)
Dec 27, 2022 94.99 96.16 94.95 95.91 1,465,586 +1.29(+1.36%)
Dec 23, 2022 93.92 94.65 93.65 94.62 1,106,755 +1.13(+1.21%)
Dec 22, 2022 94.12 94.26 91.96 93.49 1,378,292 -0.78(-0.83%)
Dec 21, 2022 93.23 94.49 92.61 94.27 1,497,232 +1.33(+1.43%)
Dec 20, 2022 92.72 93.91 92.30 92.94 1,992,247 +0.29(+0.31%)
Dec 19, 2022 93.00 94.17 91.78 92.65 1,965,642 +0.34(+0.37%)
Dec 16, 2022 91.57 92.79 90.53 92.31 8,366,203 -0.11(-0.12%)
Dec 15, 2022 92.10 93.27 91.97 92.42 2,661,645 -0.38(-0.41%)
Dec 14, 2022 94.28 94.61 92.59 92.80 2,776,087 -0.43(-0.46%)
Dec 13, 2022 94.40 94.70 92.62 93.23 2,333,221 -0.10(-0.11%)
Dec 12, 2022 92.04 93.51 91.22 93.33 2,011,083 +1.45(+1.58%)
Dec 09, 2022 92.50 93.38 91.83 91.88 2,764,088 -0.52(-0.56%)
Dec 08, 2022 94.00 94.14 91.76 92.40 1,955,970 -0.77(-0.83%)
Dec 07, 2022 91.22 93.37 91.20 93.17 3,130,631 +2.32(+2.55%)
Dec 06, 2022 90.67 92.09 89.84 90.85 2,664,389 +0.08(+0.09%)
Dec 05, 2022 90.72 92.46 89.95 90.77 3,663,470 -0.94(-1.02%)
Dec 02, 2022 91.01 92.15 90.16 91.71 3,558,363 +0.39(+0.43%)
Dec 01, 2022 97.70 97.90 91.21 91.32 5,140,298 -6.18(-6.34%)
Nov 30, 2022 96.96 97.85 95.05 97.50 4,193,333 +1.05(+1.09%)
Nov 29, 2022 96.69 97.81 96.03 96.45 1,661,363 +0.20(+0.21%)
Nov 28, 2022 96.93 97.45 95.97 96.25 2,120,895 -1.15(-1.18%)
Nov 25, 2022 97.27 97.55 96.85 97.40 749,237 +0.62(+0.64%)
Nov 23, 2022 97.39 98.12 96.67 96.78 1,657,881 -0.89(-0.91%)
Nov 22, 2022 96.80 97.78 96.31 97.67 2,354,469 +1.56(+1.62%)
Nov 21, 2022 95.25 97.39 94.17 96.11 3,572,227 +0.96(+1.01%)
Nov 18, 2022 95.03 95.61 94.11 95.15 1,983,766 +0.55(+0.58%)
Nov 17, 2022 94.42 95.13 93.84 94.60 1,803,595 -0.59(-0.62%)
Nov 16, 2022 94.01 95.70 93.80 95.19 2,010,171 +0.66(+0.70%)
Nov 15, 2022 94.68 94.85 92.96 94.53 2,778,789 +0.65(+0.69%)
Nov 14, 2022 92.99 95.67 92.70 93.88 2,883,906 +1.20(+1.30%)
Nov 11, 2022 94.32 94.82 91.35 92.68 2,548,676 -1.20(-1.28%)
Nov 10, 2022 95.00 95.49 93.04 93.88 2,536,850 +1.21(+1.31%)
Nov 09, 2022 95.38 95.79 92.23 92.67 2,488,805 -3.32(-3.45%)
Nov 08, 2022 95.40 96.38 94.81 95.98 2,141,366 +0.79(+0.83%)
Nov 07, 2022 94.80 95.25 93.87 95.19 2,833,865 +0.41(+0.43%)
Nov 04, 2022 97.46 97.86 94.58 94.79 2,799,019 -1.09(-1.13%)
Nov 03, 2022 95.07 96.82 93.96 95.87 2,001,269 +0.48(+0.50%)
Nov 02, 2022 95.54 95.39 2,809,185 -1.72(-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.