Archer-Daniels-Midland (NY: ADM )

60.97 -1.60 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 62.36 62.50 60.81 60.97 3,413,270 -1.60(-2.56%)
Apr 11, 2024 63.97 64.08 62.38 62.57 3,407,939 -1.32(-2.07%)
Apr 10, 2024 63.44 64.07 63.09 63.89 3,704,479 -0.01(-0.02%)
Apr 09, 2024 63.20 64.09 63.20 63.90 4,067,563 +0.72(+1.14%)
Apr 08, 2024 63.73 63.95 63.16 63.18 3,108,146 -0.28(-0.44%)
Apr 05, 2024 63.01 63.62 62.97 63.46 3,348,025 +0.22(+0.35%)
Apr 04, 2024 63.25 63.68 62.91 63.24 3,967,874 +0.59(+0.94%)
Apr 03, 2024 62.50 62.90 61.97 62.65 4,097,488 -0.05(-0.08%)
Apr 02, 2024 62.46 63.27 62.33 62.70 3,742,056 +0.35(+0.56%)
Apr 01, 2024 63.10 63.34 62.26 62.35 3,307,706 -0.46(-0.73%)
Mar 28, 2024 63.09 62.97 62.95 62.81 4,120,595 -0.18(-0.29%)
Mar 27, 2024 62.11 63.17 62.08 62.99 4,082,902 +1.17(+1.89%)
Mar 26, 2024 62.61 62.61 61.71 61.82 3,902,912 -0.69(-1.10%)
Mar 25, 2024 62.10 63.08 62.01 62.51 4,296,570 +0.51(+0.82%)
Mar 22, 2024 63.00 63.09 61.60 62.00 4,434,167 -0.47(-0.75%)
Mar 21, 2024 61.51 62.98 61.47 62.47 6,053,609 +1.16(+1.89%)
Mar 20, 2024 61.03 61.77 60.89 61.31 5,097,572 +0.28(+0.46%)
Mar 19, 2024 60.16 61.23 60.16 61.03 6,668,929 +0.62(+1.03%)
Mar 18, 2024 59.10 61.10 59.10 60.41 7,266,293 +1.10(+1.85%)
Mar 15, 2024 57.77 59.78 57.70 59.31 14,080,735 +1.10(+1.89%)
Mar 14, 2024 58.39 59.59 57.67 58.21 8,970,207 -0.06(-0.10%)
Mar 13, 2024 57.50 59.32 57.45 58.27 14,417,077 +1.20(+2.10%)
Mar 12, 2024 57.08 58.46 56.68 57.07 10,923,515 +2.16(+3.93%)
Mar 11, 2024 54.69 55.56 54.67 54.91 5,205,731 +0.10(+0.18%)
Mar 08, 2024 54.21 55.24 53.95 54.81 4,757,413 +0.56(+1.03%)
Mar 07, 2024 54.38 55.83 53.40 54.25 11,251,167 +0.10(+0.18%)
Mar 06, 2024 53.76 54.39 53.61 54.15 3,472,516 +0.69(+1.29%)
Mar 05, 2024 52.96 53.73 52.89 53.46 4,350,535 +0.24(+0.45%)
Mar 04, 2024 54.25 54.39 52.92 53.22 4,711,945 -1.02(-1.88%)
Mar 01, 2024 54.64 54.75 53.55 54.24 8,080,088 +1.13(+2.13%)
Feb 29, 2024 53.54 53.88 52.80 53.11 4,937,669 +0.10(+0.19%)
Feb 28, 2024 52.80 53.48 52.65 53.01 3,027,035 +0.22(+0.42%)
Feb 27, 2024 53.42 53.78 52.70 52.79 3,782,648 -0.38(-0.71%)
Feb 26, 2024 53.44 53.60 53.03 53.17 3,049,337 -0.28(-0.52%)
Feb 23, 2024 53.50 53.92 53.00 53.45 3,106,103 -0.25(-0.47%)
Feb 22, 2024 53.58 53.91 52.95 53.70 6,513,775 -0.20(-0.37%)
Feb 21, 2024 53.30 53.93 53.09 53.90 3,141,418 +0.50(+0.94%)
Feb 20, 2024 53.52 53.85 52.74 53.40 4,458,270 -0.25(-0.47%)
Feb 16, 2024 54.30 54.52 53.36 53.65 3,302,727 -0.66(-1.22%)
Feb 15, 2024 53.26 54.73 53.25 54.31 3,825,985 +1.04(+1.95%)
Feb 14, 2024 52.55 53.32 52.45 53.27 3,743,614 +0.80(+1.52%)
Feb 13, 2024 53.50 54.17 52.47 52.47 5,273,717 -1.27(-2.36%)
Feb 12, 2024 53.22 53.86 53.15 53.74 3,650,682 +0.69(+1.30%)
Feb 09, 2024 52.70 53.26 52.33 53.05 5,519,066 +0.35(+0.66%)
Feb 08, 2024 52.90 53.04 52.31 52.70 3,475,881 -0.18(-0.34%)
Feb 07, 2024 52.63 53.17 52.28 52.88 4,048,714 +0.01(+0.02%)
Feb 06, 2024 52.53 53.51 52.32 52.87 5,892,553 +0.41(+0.77%)
Feb 05, 2024 54.29 54.48 52.37 52.46 10,703,342 -2.70(-4.90%)
Feb 02, 2024 56.07 56.30 55.15 55.17 4,790,388 -1.06(-1.88%)
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.