Archer-Daniels-Midland (NY: ADM )

61.36 -1.09 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 70.40 70.09 6,015,340 -0.86(-1.21%)
Jan 28, 2022 69.30 70.93 69.15 70.95 6,282,910 +1.61(+2.32%)
Jan 27, 2022 68.07 70.30 67.98 69.34 8,778,049 +1.80(+2.67%)
Jan 26, 2022 65.41 67.77 65.07 67.54 6,583,667 +3.64(+5.70%)
Jan 25, 2022 63.08 64.31 61.34 63.89 4,481,061 -0.21(-0.32%)
Jan 24, 2022 63.92 64.31 62.33 64.10 4,532,335 -0.33(-0.51%)
Jan 21, 2022 64.69 65.09 63.85 64.42 5,450,482 +0.05(+0.07%)
Jan 20, 2022 66.43 66.73 64.30 64.38 4,070,332 -1.97(-2.97%)
Jan 19, 2022 66.87 67.40 66.35 66.35 2,823,448 -0.25(-0.38%)
Jan 18, 2022 66.31 66.83 65.85 66.60 2,240,774 -0.26(-0.39%)
Jan 14, 2022 66.86 0 +0.61(+0.92%)
Jan 13, 2022 66.02 66.56 65.96 66.26 2,065,965 +0.45(+0.68%)
Jan 12, 2022 65.93 66.30 65.24 65.81 2,379,914 -0.06(-0.09%)
Jan 11, 2022 65.60 65.94 65.01 65.86 2,657,095 +0.51(+0.79%)
Jan 10, 2022 65.25 65.88 64.66 65.35 2,764,845 +0.11(+0.17%)
Jan 07, 2022 64.80 65.28 64.43 65.24 2,171,487 +0.55(+0.85%)
Jan 06, 2022 64.52 65.11 64.30 64.69 2,054,627 +0.57(+0.89%)
Jan 05, 2022 64.68 65.11 64.07 64.12 2,852,733 -0.50(-0.78%)
Jan 04, 2022 64.07 65.12 63.90 64.62 3,102,029 +1.18(+1.86%)
Jan 03, 2022 63.17 63.70 62.96 63.44 2,283,791 +0.28(+0.44%)
Dec 31, 2021 62.33 63.32 62.24 63.16 1,423,723 +0.68(+1.09%)
Dec 30, 2021 62.80 62.99 62.45 62.48 970,461 -0.14(-0.22%)
Dec 29, 2021 62.66 63.04 62.49 62.62 1,125,686 +0.07(+0.12%)
Dec 28, 2021 61.68 62.59 61.68 62.55 1,123,481 +0.80(+1.30%)
Dec 27, 2021 61.25 61.76 60.98 61.74 1,260,880 +0.59(+0.96%)
Dec 23, 2021 60.56 61.41 60.49 61.15 3,125,811 +0.77(+1.27%)
Dec 22, 2021 60.60 60.95 60.18 60.39 2,206,988 -0.20(-0.32%)
Dec 21, 2021 60.34 61.15 60.34 60.58 2,095,980 +0.57(+0.95%)
Dec 20, 2021 60.47 60.47 58.91 60.01 2,426,814 -0.98(-1.61%)
Dec 17, 2021 61.56 61.93 60.84 60.99 5,477,209 -0.84(-1.36%)
Dec 16, 2021 61.07 62.47 60.99 61.84 2,635,683 +1.02(+1.67%)
Dec 15, 2021 60.59 60.95 59.84 60.82 2,031,218 +0.21(+0.35%)
Dec 14, 2021 60.42 61.41 60.27 60.60 2,428,058 +0.20(+0.32%)
Dec 13, 2021 59.54 60.69 59.43 60.41 3,090,699 +1.11(+1.88%)
Dec 10, 2021 59.66 59.88 59.13 59.29 2,850,042 +0.16(+0.27%)
Dec 09, 2021 59.62 59.65 58.91 59.13 2,387,333 -0.79(-1.33%)
Dec 08, 2021 59.97 60.39 59.76 59.93 2,122,102 -0.03(-0.05%)
Dec 07, 2021 59.18 60.09 59.04 59.96 1,803,898 +0.98(+1.66%)
Dec 06, 2021 59.02 59.59 58.63 58.98 2,745,502 +0.54(+0.93%)
Dec 03, 2021 58.62 59.37 57.99 58.43 2,455,589 +0.12(+0.21%)
Dec 02, 2021 57.99 58.84 57.81 58.31 2,237,277 +0.54(+0.94%)
Dec 01, 2021 59.15 59.84 57.75 57.77 2,324,438 -0.36(-0.63%)
Nov 30, 2021 59.63 59.81 58.13 58.13 5,121,635 -2.43(-4.01%)
Nov 29, 2021 60.81 61.08 60.10 60.56 2,300,569 +0.38(+0.64%)
Nov 26, 2021 60.68 60.69 59.70 60.18 2,334,700 -1.79(-2.90%)
Nov 24, 2021 62.38 62.47 61.71 61.98 3,554,798 -0.40(-0.64%)
Nov 23, 2021 62.12 62.59 61.58 62.38 2,649,413 +0.31(+0.50%)
Nov 22, 2021 61.09 62.51 60.99 62.07 2,732,198 +1.01(+1.65%)
Nov 19, 2021 62.24 62.42 60.76 61.06 5,216,204 -1.17(-1.88%)
Nov 18, 2021 61.43 62.45 62.21 62.23 2,814,518 +0.87(+1.42%)
Nov 17, 2021 61.84 61.91 61.26 61.36 2,070,893 -0.69(-1.11%)
Nov 16, 2021 62.36 62.45 61.67 62.05 2,104,884 -0.17(-0.27%)
Nov 15, 2021 61.74 62.25 61.22 62.22 2,181,776 +0.95(+1.55%)
Nov 12, 2021 61.58 61.66 60.59 61.27 1,625,197 -0.20(-0.32%)
Nov 11, 2021 60.86 61.62 60.72 61.47 1,934,558 +0.70(+1.15%)
Nov 10, 2021 60.12 60.85 60.77 3,005,307 +0.89(+1.49%)
Nov 09, 2021 59.33 59.91 58.97 59.88 1,979,108 +0.59(+0.99%)
Nov 08, 2021 60.17 60.52 59.13 59.29 2,758,159 -0.64(-1.07%)
Nov 05, 2021 60.12 60.48 59.46 59.93 2,551,885 +0.24(+0.40%)
Nov 04, 2021 60.35 60.58 59.49 59.69 2,340,055 -0.62(-1.03%)
Nov 03, 2021 58.55 60.32 58.16 60.31 4,335,442 +1.42(+2.41%)
Nov 02, 2021 59.12 59.18 58.68 58.89 2,997,865 -0.22(-0.38%)
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.