Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Archer-Daniels-Midland (NY: ADM )

53.35 +0.84 (+1.60%)

Official Closing Price Updated: 7:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	52.71	53.88	52.67	53.35	3,556,666	+0.84(+1.60%)
Nov 14, 2024	52.22	52.79	51.83	52.51	2,191,509	+0.64(+1.23%)
Nov 13, 2024	51.37	52.23	50.97	51.87	4,003,005	+0.44(+0.86%)
Nov 12, 2024	51.80	52.09	51.36	51.43	2,660,424	-0.93(-1.78%)
Nov 11, 2024	52.38	52.94	52.09	52.36	2,480,344	+0.23(+0.44%)
Nov 08, 2024	52.11	52.37	51.60	52.13	3,482,866	-0.36(-0.69%)
Nov 07, 2024	53.18	53.22	51.92	52.49	4,173,196	-0.77(-1.45%)
Nov 06, 2024	52.35	53.66	51.48	53.26	5,032,662	+1.26(+2.42%)
Nov 05, 2024	50.50	52.01	48.92	52.00	9,036,698	-3.30(-5.97%)
Nov 04, 2024	54.81	55.56	54.78	55.30	2,457,461	+0.66(+1.21%)
Nov 01, 2024	55.46	55.75	54.56	54.64	2,253,653	-0.57(-1.03%)
Oct 31, 2024	55.75	56.04	55.10	55.21	5,370,130	-0.32(-0.58%)
Oct 30, 2024	56.40	57.00	55.47	55.53	2,704,451	-0.79(-1.40%)
Oct 29, 2024	56.92	57.76	56.30	56.32	2,986,803	-0.92(-1.61%)
Oct 28, 2024	56.50	57.45	56.45	57.24	1,878,713	+0.68(+1.20%)
Oct 25, 2024	56.76	57.18	56.40	56.56	1,815,327	+0.06(+0.11%)
Oct 24, 2024	56.15	56.58	55.74	56.50	1,888,208	+0.42(+0.75%)
Oct 23, 2024	55.72	56.15	55.26	56.08	2,197,857	+0.39(+0.70%)
Oct 22, 2024	56.22	56.46	55.66	55.69	2,304,524	-0.44(-0.78%)
Oct 21, 2024	56.67	57.17	55.87	56.13	1,953,443	-0.27(-0.48%)
Oct 18, 2024	58.55	58.65	55.91	56.40	4,330,161	-2.23(-3.80%)
Oct 17, 2024	58.43	58.71	57.91	58.63	2,005,137	+0.34(+0.58%)
Oct 16, 2024	57.82	58.53	57.82	58.29	1,610,938	+0.62(+1.08%)
Oct 15, 2024	57.96	58.89	57.63	57.67	2,169,216	-0.24(-0.41%)
Oct 14, 2024	57.78	58.16	57.33	57.91	1,653,795	-0.06(-0.10%)
Oct 11, 2024	57.51	58.40	57.51	57.97	1,897,639	+0.68(+1.19%)
Oct 10, 2024	57.25	57.87	56.88	57.29	2,010,218	+0.32(+0.56%)
Oct 09, 2024	57.47	57.91	56.83	56.97	2,454,488	-0.58(-1.01%)
Oct 08, 2024	58.56	58.56	57.30	57.55	2,179,436	-1.31(-2.23%)
Oct 07, 2024	59.20	59.43	58.61	58.86	1,927,998	-0.37(-0.62%)
Oct 04, 2024	58.71	59.46	58.55	59.23	2,299,747	+0.76(+1.30%)
Oct 03, 2024	58.58	58.64	57.76	58.47	2,167,651	-0.32(-0.54%)
Oct 02, 2024	59.60	59.95	58.59	58.79	2,166,274	-0.73(-1.23%)
Oct 01, 2024	59.00	60.00	58.61	59.52	2,294,189	-0.22(-0.37%)
Sep 30, 2024	60.00	60.29	59.31	59.74	2,979,681	-0.26(-0.43%)
Sep 27, 2024	59.75	60.70	59.75	60.00	1,845,236	+0.63(+1.06%)
Sep 26, 2024	58.16	59.46	58.15	59.37	2,967,933	+1.23(+2.12%)
Sep 25, 2024	60.75	60.83	58.12	58.14	3,303,755	-2.59(-4.26%)
Sep 24, 2024	61.29	61.77	60.57	60.73	2,620,316	-0.18(-0.30%)
Sep 23, 2024	60.98	61.74	60.56	60.91	3,112,116	-0.45(-0.73%)
Sep 20, 2024	62.24	62.24	60.92	61.36	11,786,602	-1.09(-1.75%)
Sep 19, 2024	61.05	62.61	60.83	62.45	4,254,905	+1.92(+3.17%)
Sep 18, 2024	60.40	61.05	60.11	60.53	2,051,289	+0.07(+0.12%)
Sep 17, 2024	60.71	60.85	60.22	60.46	1,837,690	+0.05(+0.08%)
Sep 16, 2024	60.85	60.95	59.85	60.41	1,602,857	+0.02(+0.03%)
Sep 13, 2024	59.89	60.40	59.65	60.39	1,837,431	+0.77(+1.29%)
Sep 12, 2024	59.00	59.78	58.51	59.62	2,145,092	+0.62(+1.05%)
Sep 11, 2024	59.22	59.22	58.11	59.00	2,535,521	-0.05(-0.08%)
Sep 10, 2024	59.61	59.61	58.24	59.05	3,220,557	-0.45(-0.76%)
Sep 09, 2024	59.72	60.07	59.19	59.50	1,995,988	+0.03(+0.05%)
Sep 06, 2024	60.03	60.55	59.19	59.47	2,641,537	-0.60(-1.00%)
Sep 05, 2024	61.59	62.05	60.03	60.07	3,138,512	-1.35(-2.20%)
Sep 04, 2024	60.81	61.64	60.65	61.42	2,388,554	+0.80(+1.32%)

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.