Archer-Daniels-Midland (NY: ADM )

62.94 -0.05 (-0.08%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 36.79 36.79 36.79 0 +0.48(+1.33%)
Mar 28, 2018 36.27 36.56 36.05 36.31 4,917,727 -0.06(-0.16%)
Mar 27, 2018 36.45 36.99 36.26 36.37 5,109,083 +0.03(+0.09%)
Mar 26, 2018 35.91 36.39 35.77 36.33 3,033,894 +0.66(+1.85%)
Mar 23, 2018 35.63 36.27 35.62 35.67 5,256,541 +0.09(+0.26%)
Mar 22, 2018 36.01 36.35 35.52 35.58 3,118,469 -0.58(-1.60%)
Mar 21, 2018 36.27 36.47 35.89 36.16 3,628,619 -0.30(-0.81%)
Mar 20, 2018 36.60 36.70 36.14 36.45 2,515,159 -0.08(-0.21%)
Mar 19, 2018 36.92 37.04 36.42 36.53 5,033,929 -0.37(-1.01%)
Mar 16, 2018 36.78 37.23 36.48 36.90 11,895,005 +0.20(+0.55%)
Mar 15, 2018 37.12 37.25 36.44 36.70 3,855,668 -0.43(-1.17%)
Mar 14, 2018 37.58 37.58 36.94 37.13 3,852,501 -0.40(-1.06%)
Mar 13, 2018 37.81 38.11 37.40 37.53 3,946,320 -0.25(-0.65%)
Mar 12, 2018 37.23 38.17 37.19 37.78 8,768,516 +1.04(+2.84%)
Mar 09, 2018 36.89 37.12 36.36 36.73 5,536,117 +0.01(+0.02%)
Mar 08, 2018 36.54 36.73 36.21 36.72 3,105,259 +0.22(+0.60%)
Mar 07, 2018 36.82 36.50 3,990,086 -0.08(-0.21%)
Mar 06, 2018 36.80 36.07 36.58 3,270,353 +0.34(+0.94%)
Mar 05, 2018 35.54 36.35 35.43 36.24 5,547,291 +0.44(+1.23%)
Mar 02, 2018 34.96 35.84 34.96 35.80 4,791,686 +0.81(+2.30%)
Mar 01, 2018 35.21 35.44 34.77 34.99 5,124,722 -0.23(-0.65%)
Feb 28, 2018 35.69 36.05 35.21 35.22 5,580,951 -0.10(-0.29%)
Feb 27, 2018 35.86 36.01 35.33 35.33 5,666,305 -0.45(-1.26%)
Feb 26, 2018 36.13 36.16 35.66 35.77 4,161,403 -0.34(-0.94%)
Feb 23, 2018 35.53 36.20 35.38 36.11 3,280,181 +0.69(+1.94%)
Feb 22, 2018 35.35 35.43 3,802,675 -0.31(-0.85%)
Feb 21, 2018 36.05 36.30 35.73 35.73 4,656,047 -0.38(-1.06%)
Feb 20, 2018 36.30 36.63 35.88 36.11 5,334,786 -0.48(-1.30%)
Feb 16, 2018 36.59 36.59 36.59 0 +0.22(+0.62%)
Feb 15, 2018 35.51 36.36 35.35 36.36 4,601,502 +1.16(+3.30%)
Feb 14, 2018 34.44 35.31 34.28 35.20 4,329,420 +0.40(+1.16%)
Feb 13, 2018 34.60 34.87 34.49 34.80 2,910,453 +0.06(+0.17%)
Feb 12, 2018 35.06 35.14 33.98 34.74 7,642,831 -0.19(-0.53%)
Feb 09, 2018 35.15 35.20 34.19 34.92 6,582,060 +0.12(+0.34%)
Feb 08, 2018 35.69 35.69 34.80 34.81 5,340,080 -0.71(-1.99%)
Feb 07, 2018 35.62 35.96 35.50 35.51 5,450,216 +0.16(+0.45%)
Feb 06, 2018 33.85 35.56 33.84 35.35 6,946,322 +0.97(+2.82%)
Feb 05, 2018 35.56 35.81 34.27 34.39 5,986,743 -0.49(-1.40%)
Feb 02, 2018 35.39 35.46 34.85 34.87 3,583,040 -0.87(-2.43%)
Feb 01, 2018 36.00 36.19 35.61 35.74 3,470,548 -0.41(-1.14%)
Jan 31, 2018 35.93 36.38 35.79 36.15 6,190,109 +0.40(+1.11%)
Jan 30, 2018 36.06 36.28 36.06 35.76 3,428,128 -0.53(-1.46%)
Jan 29, 2018 36.52 36.62 36.28 36.29 2,919,250 -0.40(-1.10%)
Jan 26, 2018 36.11 36.78 35.87 36.69 4,814,507 +0.59(+1.63%)
Jan 25, 2018 36.43 36.53 36.04 36.10 3,829,934 +0.04(+0.12%)
Jan 24, 2018 35.94 36.36 35.77 36.06 4,898,171 +0.19(+0.54%)
Jan 23, 2018 35.65 36.06 35.58 35.87 4,651,125 -0.12(-0.33%)
Jan 22, 2018 34.66 36.00 34.64 35.99 8,711,104 +1.51(+4.37%)
Jan 19, 2018 34.10 34.79 33.60 34.48 6,216,532 +0.40(+1.19%)
Jan 18, 2018 34.41 34.41 34.03 34.07 3,005,338 -0.36(-1.05%)
Jan 17, 2018 34.44 34.51 33.81 34.44 4,634,210 +0.11(+0.32%)
Jan 16, 2018 34.16 34.48 34.12 34.33 6,277,212 +0.24(+0.69%)
Jan 12, 2018 34.09 34.09 34.09 0 -0.05(-0.15%)
Jan 11, 2018 33.72 34.27 33.68 34.14 3,977,469 +0.55(+1.63%)
Jan 10, 2018 33.71 33.82 33.06 33.59 4,415,514 -0.26(-0.77%)
Jan 09, 2018 33.83 34.18 33.77 33.86 3,316,456 +0.11(+0.32%)
Jan 08, 2018 33.74 33.82 33.48 33.75 4,297,649 -0.08(-0.22%)
Jan 05, 2018 34.14 34.26 33.71 33.82 3,383,669 -0.23(-0.67%)
Jan 04, 2018 33.55 34.11 33.53 34.05 4,351,927 +0.56(+1.68%)
Jan 03, 2018 33.80 33.81 33.46 33.49 3,344,360 -0.26(-0.77%)
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.