Archer-Daniels-Midland (NY: ADM )

60.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 77.46 77.46 75.59 76.21 6,188,605 -1.52(-1.96%)
Feb 27, 2023 78.12 78.50 77.60 77.73 2,388,494 -0.24(-0.31%)
Feb 24, 2023 78.54 78.54 77.58 77.97 2,998,389 -0.58(-0.74%)
Feb 23, 2023 78.76 79.46 77.98 78.55 3,327,991 +0.42(+0.54%)
Feb 22, 2023 78.45 78.84 77.98 78.13 3,688,940 +0.20(+0.26%)
Feb 21, 2023 77.78 78.43 77.70 77.93 2,361,616 -0.18(-0.23%)
Feb 17, 2023 77.82 78.16 77.44 78.11 2,469,293 +0.16(+0.21%)
Feb 16, 2023 77.86 78.64 77.82 77.95 2,516,845 -0.31(-0.39%)
Feb 15, 2023 78.03 78.51 77.59 78.26 3,214,687 -0.04(-0.05%)
Feb 14, 2023 78.79 78.94 77.92 78.30 2,485,473 -0.11(-0.15%)
Feb 13, 2023 78.61 78.71 77.70 78.41 4,061,464 -0.18(-0.23%)
Feb 10, 2023 77.96 78.81 77.71 78.59 3,597,736 +1.43(+1.85%)
Feb 09, 2023 78.26 82.47 76.88 77.17 3,909,711 -0.96(-1.23%)
Feb 08, 2023 78.50 79.45 77.76 78.12 3,219,912 -0.58(-0.74%)
Feb 07, 2023 78.41 78.79 77.80 78.71 3,492,917 +0.10(+0.12%)
Feb 06, 2023 78.36 78.96 78.08 78.61 3,025,965 +0.27(+0.34%)
Feb 03, 2023 79.03 79.69 78.14 78.35 2,838,592 -0.03(-0.04%)
Feb 02, 2023 78.43 79.03 77.21 78.37 6,016,928 -1.01(-1.27%)
Feb 01, 2023 78.78 79.83 78.58 79.38 6,092,192 +0.50(+0.63%)
Jan 31, 2023 77.66 79.01 77.23 78.89 5,259,463 +0.57(+0.73%)
Jan 30, 2023 79.15 79.35 78.01 78.32 4,239,082 -1.31(-1.65%)
Jan 27, 2023 81.22 81.57 79.35 79.63 3,704,896 -1.21(-1.50%)
Jan 26, 2023 81.97 82.14 78.85 80.84 4,725,548 -0.64(-0.78%)
Jan 25, 2023 80.77 81.51 80.12 81.48 3,150,379 -0.19(-0.23%)
Jan 24, 2023 80.60 81.80 79.13 81.67 2,581,643 +1.35(+1.68%)
Jan 23, 2023 80.65 80.67 79.26 80.32 4,550,705 -0.38(-0.47%)
Jan 20, 2023 81.31 81.53 79.95 80.70 10,661,195 -0.53(-0.66%)
Jan 19, 2023 81.11 82.84 81.02 81.23 3,306,628 +0.30(+0.36%)
Jan 18, 2023 83.79 84.08 80.83 80.94 3,699,557 -2.94(-3.51%)
Jan 17, 2023 84.33 85.04 83.87 83.88 2,882,322 -0.30(-0.35%)
Jan 13, 2023 82.84 84.47 82.84 84.17 2,613,234 +0.96(+1.16%)
Jan 12, 2023 82.65 83.45 82.04 83.21 2,954,424 +0.68(+0.82%)
Jan 11, 2023 82.61 82.69 81.91 82.54 2,827,755 +0.43(+0.52%)
Jan 10, 2023 81.58 82.27 81.10 82.11 2,746,311 +0.82(+1.01%)
Jan 09, 2023 81.89 82.89 81.23 81.29 4,133,562 -0.55(-0.67%)
Jan 06, 2023 80.83 82.26 80.40 81.84 4,262,516 +1.64(+2.04%)
Jan 05, 2023 82.05 82.26 79.55 80.20 5,628,042 -2.06(-2.50%)
Jan 04, 2023 85.13 85.13 81.94 82.26 5,373,383 -3.10(-3.64%)
Jan 03, 2023 88.31 88.41 84.76 85.36 2,400,197 -3.05(-3.45%)
Dec 30, 2022 87.95 88.63 87.65 88.41 1,742,623 -0.26(-0.29%)
Dec 29, 2022 89.39 89.70 88.58 88.67 1,572,408 -0.48(-0.53%)
Dec 28, 2022 91.31 91.31 88.70 89.14 1,655,773 -2.18(-2.39%)
Dec 27, 2022 90.45 91.56 90.41 91.32 1,539,187 +1.23(+1.36%)
Dec 23, 2022 89.43 90.12 89.17 90.10 1,162,336 +1.08(+1.21%)
Dec 22, 2022 89.62 89.75 87.56 89.02 1,447,509 -0.74(-0.83%)
Dec 21, 2022 88.77 89.97 88.18 89.76 1,572,422 +1.27(+1.43%)
Dec 20, 2022 88.29 89.42 87.89 88.50 2,092,297 +0.28(+0.31%)
Dec 19, 2022 88.55 89.67 87.39 88.22 2,064,356 +0.32(+0.37%)
Dec 16, 2022 87.19 88.35 86.20 87.90 8,786,353 -0.10(-0.12%)
Dec 15, 2022 87.70 88.81 87.57 88.00 2,795,312 -0.36(-0.41%)
Dec 14, 2022 89.77 90.08 88.16 88.36 2,915,501 -0.41(-0.46%)
Dec 13, 2022 89.89 90.17 88.19 88.77 2,450,395 -0.10(-0.11%)
Dec 12, 2022 87.64 89.04 86.86 88.87 2,112,079 +1.38(+1.58%)
Dec 09, 2022 88.08 88.91 87.44 87.49 2,902,900 -0.50(-0.56%)
Dec 08, 2022 89.51 89.64 87.37 87.98 2,054,198 -0.73(-0.83%)
Dec 07, 2022 86.86 88.91 86.84 88.71 3,287,851 +2.21(+2.55%)
Dec 06, 2022 86.33 87.69 85.54 86.51 2,798,194 +0.08(+0.09%)
Dec 05, 2022 86.38 88.04 85.65 86.43 3,847,449 -0.90(-1.03%)
Dec 02, 2022 86.66 87.74 85.85 87.32 3,737,063 +0.37(+0.43%)
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.