Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 54.00 54.14 53.21 53.25 3,426,648 -0.84(-1.55%)
Mar 30, 2021 53.41 54.50 53.41 54.09 2,184,345 +0.76(+1.42%)
Mar 29, 2021 53.75 54.17 53.27 53.33 1,924,895 -0.77(-1.42%)
Mar 26, 2021 53.41 54.12 53.08 54.10 2,057,233 +0.96(+1.81%)
Mar 25, 2021 52.27 53.30 52.00 53.14 2,006,995 +0.90(+1.72%)
Mar 24, 2021 52.07 53.13 52.06 52.24 2,659,533 +0.34(+0.65%)
Mar 23, 2021 52.41 52.83 51.62 51.91 1,960,867 -0.81(-1.54%)
Mar 22, 2021 52.15 52.73 51.94 52.72 3,248,900 -0.37(-0.70%)
Mar 19, 2021 53.85 53.88 52.92 53.09 8,440,661 -0.73(-1.35%)
Mar 18, 2021 54.09 54.54 53.61 53.82 2,533,000 -0.08(-0.16%)
Mar 17, 2021 53.99 54.07 53.47 53.90 1,783,293 -0.07(-0.14%)
Mar 16, 2021 54.32 54.62 53.63 53.98 1,658,597 -0.49(-0.89%)
Mar 15, 2021 54.70 54.90 53.96 54.46 3,335,400 +0.05(+0.09%)
Mar 12, 2021 54.96 55.00 54.37 54.42 2,475,445 -0.32(-0.58%)
Mar 11, 2021 54.55 55.23 54.04 54.74 2,980,204 +0.19(+0.34%)
Mar 10, 2021 54.02 54.92 53.90 54.55 2,572,165 +0.37(+0.69%)
Mar 09, 2021 53.96 54.61 53.49 54.18 3,192,077 +0.21(+0.40%)
Mar 08, 2021 53.97 55.03 53.33 53.96 2,667,090 +0.16(+0.30%)
Mar 05, 2021 52.57 53.93 52.27 53.80 7,104,353 +1.96(+3.78%)
Mar 04, 2021 53.38 53.60 51.33 51.84 3,417,579 -1.52(-2.85%)
Mar 03, 2021 53.57 54.17 53.32 53.36 2,780,272 -0.23(-0.44%)
Mar 02, 2021 53.61 54.03 53.26 53.60 2,579,220 +0.07(+0.12%)
Mar 01, 2021 53.44 53.93 53.38 53.53 2,248,260 +0.67(+1.27%)
Feb 26, 2021 53.36 53.75 52.76 52.86 3,094,145 -0.72(-1.34%)
Feb 25, 2021 54.58 54.82 53.52 53.58 2,607,498 -1.06(-1.93%)
Feb 24, 2021 53.47 54.77 53.34 54.63 3,035,457 +1.36(+2.56%)
Feb 23, 2021 53.34 53.63 52.59 53.27 2,717,531 +0.16(+0.30%)
Feb 22, 2021 52.60 53.43 52.43 53.11 2,421,195 +0.68(+1.30%)
Feb 19, 2021 52.32 52.67 52.12 52.43 2,571,247 +0.28(+0.54%)
Feb 18, 2021 51.97 52.64 51.89 52.15 2,908,316 -0.09(-0.18%)
Feb 17, 2021 52.09 52.35 51.72 52.24 2,726,450 -0.12(-0.23%)
Feb 16, 2021 52.37 53.17 52.13 52.36 2,984,997 +0.31(+0.59%)
Feb 12, 2021 51.37 52.10 51.10 52.05 2,319,057 +0.75(+1.46%)
Feb 11, 2021 50.90 51.34 50.41 51.31 2,279,720 +0.43(+0.84%)
Feb 10, 2021 51.15 51.33 50.49 50.88 2,114,560 -0.02(-0.04%)
Feb 09, 2021 50.21 51.10 49.86 50.90 2,848,706 +0.78(+1.55%)
Feb 08, 2021 49.79 50.28 49.63 50.12 2,390,224 +0.67(+1.36%)
Feb 05, 2021 49.20 49.46 48.87 49.45 2,778,285 +0.72(+1.49%)
Feb 04, 2021 47.79 48.73 47.75 48.72 2,019,836 +1.00(+2.10%)
Feb 03, 2021 47.30 47.85 47.09 47.72 2,393,690 +0.46(+0.98%)
Feb 02, 2021 47.31 48.08 47.13 47.26 4,507,587 +0.43(+0.91%)
Feb 01, 2021 46.83 47.08 46.55 46.83 2,723,505 +0.44(+0.94%)
Jan 29, 2021 47.06 47.22 46.10 46.40 5,136,620 -0.93(-1.96%)
Jan 28, 2021 46.32 47.60 46.00 47.32 3,192,797 +1.33(+2.88%)
Jan 27, 2021 47.81 48.19 45.72 46.00 4,032,788 -2.41(-4.98%)
Jan 26, 2021 49.26 49.45 48.08 48.41 2,843,328 -0.84(-1.71%)
Jan 25, 2021 49.00 49.81 48.73 49.25 2,755,322 +0.25(+0.51%)
Jan 22, 2021 48.59 49.27 48.17 49.00 1,960,482 +0.03(+0.06%)
Jan 21, 2021 49.47 49.75 48.88 48.97 1,953,732 -0.66(-1.33%)
Jan 20, 2021 49.59 50.09 48.97 49.63 2,487,110 +0.37(+0.75%)
Jan 19, 2021 49.09 49.40 48.73 49.26 3,580,416 +0.84(+1.72%)
Jan 15, 2021 48.75 48.96 47.85 48.43 2,885,428 -0.62(-1.27%)
Jan 14, 2021 48.58 49.52 48.39 49.05 2,558,891 +1.02(+2.12%)
Jan 13, 2021 47.56 48.55 47.21 48.03 4,523,659 +0.34(+0.72%)
Jan 12, 2021 48.39 48.39 47.68 47.69 2,719,673 -0.59(-1.23%)
Jan 11, 2021 48.08 48.68 47.95 48.28 2,413,222 -0.49(-1.01%)
Jan 08, 2021 48.82 49.27 47.96 48.77 3,135,716 +0.13(+0.27%)
Jan 07, 2021 49.17 49.48 48.54 48.64 3,086,050 -0.44(-0.89%)
Jan 06, 2021 47.53 49.70 47.44 49.08 3,629,129 +1.91(+4.05%)
Jan 05, 2021 46.29 47.46 46.14 47.17 3,320,103 +0.90(+1.95%)
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.