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 (%)
Mar 31, 2023 77.84 78.32 77.05 77.55 3,509,493 +0.19(+0.24%)
Mar 30, 2023 77.15 77.59 76.87 77.37 2,594,766 +0.47(+0.61%)
Mar 29, 2023 77.37 77.57 76.66 76.90 2,066,531 +0.43(+0.56%)
Mar 28, 2023 75.83 76.96 75.81 76.47 2,092,439 +0.78(+1.03%)
Mar 27, 2023 75.70 76.20 74.89 75.69 2,471,941 +1.11(+1.49%)
Mar 24, 2023 72.73 74.72 72.21 74.58 2,392,966 +1.44(+1.97%)
Mar 23, 2023 75.18 75.69 72.65 73.14 3,113,360 -1.79(-2.39%)
Mar 22, 2023 75.89 76.47 74.92 74.93 2,795,670 -0.70(-0.93%)
Mar 21, 2023 75.73 75.88 74.96 75.63 2,574,476 +0.74(+0.99%)
Mar 20, 2023 72.81 75.42 72.53 74.89 3,745,592 +2.60(+3.60%)
Mar 17, 2023 74.42 74.42 72.02 72.29 6,627,925 -2.15(-2.89%)
Mar 16, 2023 74.00 74.49 73.22 74.44 3,404,062 -0.33(-0.44%)
Mar 15, 2023 75.55 75.76 74.00 74.78 3,488,000 -2.08(-2.71%)
Mar 14, 2023 76.28 77.24 75.94 76.86 3,346,413 +1.68(+2.24%)
Mar 13, 2023 73.99 75.78 73.36 75.18 3,887,561 +0.55(+0.73%)
Mar 10, 2023 75.45 76.14 74.37 74.63 4,316,322 -1.29(-1.71%)
Mar 09, 2023 77.96 78.24 75.65 75.92 2,777,849 -1.87(-2.40%)
Mar 08, 2023 77.71 77.93 77.11 77.79 1,712,661 +0.18(+0.23%)
Mar 07, 2023 78.97 79.16 77.20 77.62 2,466,085 -1.63(-2.05%)
Mar 06, 2023 78.82 79.26 78.40 79.24 2,839,654 +0.33(+0.42%)
Mar 03, 2023 78.18 79.15 77.99 78.91 1,917,665 +0.48(+0.61%)
Mar 02, 2023 77.16 78.85 76.93 78.44 2,847,913 +1.29(+1.68%)
Mar 01, 2023 77.53 77.74 76.72 77.14 3,068,092 -0.35(-0.45%)
Feb 28, 2023 78.77 78.77 76.86 77.49 6,086,101 -1.55(-1.96%)
Feb 27, 2023 79.44 79.82 78.91 79.04 2,348,932 -0.24(-0.31%)
Feb 24, 2023 79.87 79.87 78.88 79.28 2,948,726 -0.59(-0.74%)
Feb 23, 2023 80.08 80.80 79.29 79.88 3,272,869 +0.43(+0.54%)
Feb 22, 2023 79.77 80.17 79.29 79.45 3,627,839 +0.20(+0.26%)
Feb 21, 2023 79.09 79.75 79.01 79.24 2,322,499 -0.19(-0.23%)
Feb 17, 2023 79.13 79.48 78.74 79.43 2,428,394 +0.17(+0.21%)
Feb 16, 2023 79.17 79.96 79.13 79.26 2,475,158 -0.31(-0.39%)
Feb 15, 2023 79.34 79.83 78.90 79.58 3,161,441 -0.04(-0.05%)
Feb 14, 2023 80.12 80.27 79.23 79.61 2,444,305 -0.12(-0.15%)
Feb 13, 2023 79.94 80.03 79.01 79.73 3,994,193 -0.19(-0.23%)
Feb 10, 2023 79.27 80.14 79.02 79.92 3,538,146 +1.45(+1.85%)
Feb 09, 2023 79.58 83.86 78.18 78.47 3,844,953 -0.97(-1.23%)
Feb 08, 2023 79.82 80.79 79.07 79.44 3,166,579 -0.59(-0.74%)
Feb 07, 2023 79.73 80.12 79.11 80.03 3,435,062 +0.10(+0.12%)
Feb 06, 2023 79.68 80.29 79.39 79.94 2,975,844 +0.27(+0.34%)
Feb 03, 2023 80.36 81.03 79.46 79.67 2,791,575 -0.03(-0.04%)
Feb 02, 2023 79.75 80.36 78.51 79.69 5,917,267 -1.03(-1.27%)
Feb 01, 2023 80.11 81.18 79.91 80.72 5,991,285 +0.50(+0.63%)
Jan 31, 2023 78.97 80.34 78.53 80.22 5,172,349 +0.58(+0.73%)
Jan 30, 2023 80.49 80.68 79.33 79.64 4,168,869 -1.34(-1.65%)
Jan 27, 2023 82.59 82.95 80.69 80.97 3,643,530 -1.23(-1.50%)
Jan 26, 2023 83.35 83.52 80.18 82.20 4,647,277 -0.65(-0.78%)
Jan 25, 2023 82.13 82.88 81.47 82.85 3,098,198 -0.19(-0.23%)
Jan 24, 2023 81.96 83.18 80.46 83.04 2,538,882 +1.37(+1.68%)
Jan 23, 2023 82.01 82.03 80.59 81.67 4,475,329 -0.39(-0.47%)
Jan 20, 2023 82.68 82.90 81.29 82.06 10,484,610 -0.54(-0.66%)
Jan 19, 2023 82.47 84.23 82.39 82.60 3,251,859 +0.30(+0.36%)
Jan 18, 2023 85.20 85.50 82.19 82.30 3,638,280 -2.99(-3.51%)
Jan 17, 2023 85.75 86.48 85.28 85.29 2,834,581 -0.30(-0.35%)
Jan 13, 2023 84.23 85.89 84.23 85.59 2,569,949 +0.98(+1.16%)
Jan 12, 2023 84.04 84.85 83.42 84.61 2,905,488 +0.69(+0.82%)
Jan 11, 2023 84.00 84.08 83.29 83.93 2,780,917 +0.44(+0.52%)
Jan 10, 2023 82.96 83.65 82.46 83.49 2,700,823 +0.83(+1.01%)
Jan 09, 2023 83.27 84.28 82.60 82.66 4,065,096 -0.56(-0.67%)
Jan 06, 2023 82.19 83.64 81.76 83.22 4,191,914 +1.67(+2.04%)
Jan 05, 2023 83.43 83.64 80.89 81.55 5,534,823 -2.09(-2.50%)
Jan 04, 2023 86.57 86.57 83.32 83.64 5,284,381 -3.16(-3.64%)
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.