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 (%)
Jun 30, 2023 73.35 74.29 72.53 74.00 3,005,097 +0.92(+1.26%)
Jun 29, 2023 72.43 74.16 72.43 73.08 2,236,244 +0.67(+0.92%)
Jun 28, 2023 72.23 72.67 71.70 72.41 2,525,695 +0.05(+0.07%)
Jun 27, 2023 71.77 72.51 71.20 72.36 2,234,191 +0.24(+0.34%)
Jun 26, 2023 71.48 72.29 71.44 72.12 2,564,998 +0.72(+1.02%)
Jun 23, 2023 71.27 71.64 71.03 71.39 3,713,573 -0.16(-0.22%)
Jun 22, 2023 72.67 72.67 71.01 71.55 2,525,057 -0.39(-0.54%)
Jun 21, 2023 72.10 73.22 70.95 71.94 3,513,679 -0.61(-0.84%)
Jun 20, 2023 73.45 73.61 71.95 72.55 3,457,972 -1.37(-1.85%)
Jun 16, 2023 73.35 74.43 72.93 73.92 5,646,463 +0.90(+1.23%)
Jun 15, 2023 71.68 73.35 71.56 73.02 3,438,023 +1.38(+1.93%)
Jun 14, 2023 73.40 73.61 71.30 71.64 3,233,017 -1.11(-1.52%)
Jun 13, 2023 71.73 72.94 71.73 72.74 2,656,363 +1.09(+1.52%)
Jun 12, 2023 71.12 72.05 70.61 71.66 2,831,362 +0.62(+0.87%)
Jun 09, 2023 70.66 71.65 70.30 71.04 2,329,374 +0.33(+0.47%)
Jun 08, 2023 71.84 71.84 69.70 70.71 2,758,603 -1.14(-1.58%)
Jun 07, 2023 70.73 72.62 70.16 71.84 3,087,763 +0.95(+1.34%)
Jun 06, 2023 69.54 71.00 69.54 70.89 1,945,837 +1.10(+1.57%)
Jun 05, 2023 70.68 70.76 69.77 69.80 2,259,072 -0.69(-0.97%)
Jun 02, 2023 69.79 70.55 69.46 70.48 2,360,123 +1.39(+2.01%)
Jun 01, 2023 69.50 69.57 68.47 69.09 2,668,356 -0.10(-0.14%)
May 31, 2023 69.48 69.91 68.88 69.19 5,830,123 -0.76(-1.09%)
May 30, 2023 70.73 70.98 69.49 69.95 3,120,155 -1.27(-1.79%)
May 26, 2023 72.35 72.68 70.95 71.23 2,918,997 -0.97(-1.34%)
May 25, 2023 70.71 72.75 70.44 72.19 3,893,845 +0.85(+1.19%)
May 24, 2023 73.55 73.65 71.30 71.34 2,432,062 -2.15(-2.93%)
May 23, 2023 71.98 73.95 71.81 73.50 3,141,007 +1.58(+2.19%)
May 22, 2023 72.17 72.36 71.33 71.92 3,038,256 +0.21(+0.29%)
May 19, 2023 71.68 71.98 71.04 71.72 2,789,914 +0.43(+0.60%)
May 18, 2023 71.22 71.34 70.26 71.28 3,156,010 -0.25(-0.36%)
May 17, 2023 71.88 72.02 70.89 71.54 2,776,419 -0.10(-0.14%)
May 16, 2023 73.69 73.90 71.62 71.64 2,715,607 -2.41(-3.25%)
May 15, 2023 73.68 74.21 73.39 74.05 2,702,022 +0.66(+0.90%)
May 12, 2023 73.00 73.50 72.68 73.38 1,965,442 +0.47(+0.64%)
May 11, 2023 72.29 73.35 72.12 72.92 2,712,481 +0.25(+0.35%)
May 10, 2023 73.24 73.62 72.43 72.66 3,192,707 -0.37(-0.51%)
May 09, 2023 73.01 73.40 72.32 73.03 2,531,141 -0.37(-0.50%)
May 08, 2023 74.26 74.50 73.26 73.40 2,334,562 -0.55(-0.74%)
May 05, 2023 72.86 74.15 72.75 73.95 2,576,147 +1.69(+2.34%)
May 04, 2023 72.80 73.47 71.81 72.25 3,528,339 -0.78(-1.07%)
May 03, 2023 73.81 74.36 72.95 73.03 2,660,512 -0.49(-0.66%)
May 02, 2023 75.05 75.05 72.98 73.52 3,574,283 -2.22(-2.93%)
May 01, 2023 76.17 76.58 75.53 75.74 1,923,441 -0.27(-0.36%)
Apr 28, 2023 75.51 76.11 75.25 76.01 3,569,169 +0.07(+0.09%)
Apr 27, 2023 74.67 76.51 74.56 75.94 3,383,680 +0.95(+1.27%)
Apr 26, 2023 73.81 75.63 73.28 74.99 3,593,100 +1.10(+1.49%)
Apr 25, 2023 76.42 76.96 73.62 73.89 5,934,672 -4.77(-6.06%)
Apr 24, 2023 78.67 79.31 78.35 78.66 2,570,155 +0.29(+0.37%)
Apr 21, 2023 79.32 79.36 78.34 78.37 2,218,817 -0.49(-0.62%)
Apr 20, 2023 79.21 79.55 78.49 78.86 1,984,894 -0.92(-1.16%)
Apr 19, 2023 80.67 80.75 79.25 79.78 2,227,229 -0.58(-0.73%)
Apr 18, 2023 79.86 80.51 79.82 80.36 1,856,193 +0.34(+0.43%)
Apr 17, 2023 79.82 80.11 79.47 80.02 1,699,929 +0.40(+0.50%)
Apr 14, 2023 79.73 80.66 79.42 79.62 2,618,243 +0.55(+0.70%)
Apr 13, 2023 78.78 79.43 78.22 79.07 2,213,385 +0.11(+0.14%)
Apr 12, 2023 79.23 79.63 78.85 78.96 2,498,164 -0.27(-0.34%)
Apr 11, 2023 78.11 79.67 78.09 79.23 2,590,579 +1.30(+1.67%)
Apr 10, 2023 76.74 78.11 76.74 77.93 2,165,977 +1.28(+1.66%)
Apr 06, 2023 77.35 77.38 76.06 76.65 2,479,607 -0.65(-0.84%)
Apr 05, 2023 77.06 77.45 76.57 77.31 2,343,600 +0.03(+0.04%)
Apr 04, 2023 78.24 78.63 76.88 77.28 2,015,175 -1.01(-1.29%)
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.