Archer-Daniels-Midland (NY: ADM )

45.47 USD +0.31 (+0.69%)
Official Closing Price Updated: 7:55 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 45.16 45.81 44.58 45.47 1,607,173 +0.31(+0.69%)
Sep 23, 2020 46.98 47.20 45.10 45.16 3,229,138 -1.84(-3.91%)
Sep 22, 2020 46.37 47.01 46.33 47.00 4,315,718 +0.49(+1.05%)
Sep 21, 2020 46.96 47.03 45.90 46.51 5,648,379 -1.13(-2.37%)
Sep 18, 2020 47.49 48.56 47.49 47.64 7,380,500 -0.13(-0.27%)
Sep 17, 2020 47.34 48.10 47.02 47.77 5,066,310 +0.11(+0.23%)
Sep 16, 2020 47.54 48.21 47.53 47.66 4,542,026 +0.19(+0.40%)
Sep 15, 2020 47.78 47.90 47.27 47.47 2,796,064 -0.03(-0.06%)
Sep 14, 2020 47.00 47.76 46.96 47.50 3,331,636 +0.61(+1.30%)
Sep 11, 2020 46.13 46.97 46.01 46.89 3,286,600 +0.87(+1.89%)
Sep 10, 2020 45.86 46.59 45.86 46.02 3,122,145 -0.03(-0.07%)
Sep 09, 2020 45.51 46.34 45.47 46.05 3,267,281 +0.83(+1.84%)
Sep 08, 2020 46.30 46.62 45.22 45.22 6,292,942 -1.27(-2.73%)
Sep 04, 2020 46.06 46.70 45.98 46.49 4,156,800 +0.68(+1.48%)
Sep 03, 2020 45.83 46.49 45.51 45.81 3,940,498 +0.07(+0.15%)
Sep 02, 2020 45.21 45.88 45.12 45.74 3,050,451 +0.60(+1.33%)
Sep 01, 2020 44.52 45.16 44.42 45.14 2,805,596 +0.38(+0.85%)
Aug 31, 2020 44.93 44.97 44.55 44.76 2,306,555 -0.14(-0.31%)
Aug 28, 2020 44.70 44.97 44.27 44.90 2,279,000 +0.18(+0.40%)
Aug 27, 2020 44.58 44.91 44.46 44.72 2,906,535 +0.24(+0.54%)
Aug 26, 2020 44.48 44.63 44.02 44.48 1,782,636 +0.18(+0.41%)
Aug 25, 2020 44.79 44.92 44.08 44.30 2,025,295 -0.15(-0.34%)
Aug 24, 2020 43.82 44.46 43.64 44.45 2,211,497 +0.86(+1.97%)
Aug 21, 2020 43.38 43.67 43.21 43.59 2,381,900 +0.10(+0.23%)
Aug 20, 2020 43.42 43.66 43.21 43.49 1,723,114 -0.57(-1.29%)
Aug 19, 2020 44.13 44.58 43.89 44.06 1,847,025 -0.25(-0.56%)
Aug 18, 2020 44.18 44.53 44.03 44.31 1,574,072 -0.08(-0.18%)
Aug 17, 2020 44.53 44.78 44.30 44.39 1,907,246 -0.20(-0.45%)
Aug 14, 2020 44.19 44.72 44.06 44.59 1,633,600 +0.16(+0.36%)
Aug 13, 2020 44.52 44.89 44.16 44.43 2,317,459 -0.02(-0.04%)
Aug 12, 2020 44.83 44.91 44.37 44.45 1,940,131 +0.06(+0.14%)
Aug 11, 2020 45.00 45.21 44.31 44.39 2,169,596 -0.10(-0.22%)
Aug 10, 2020 44.14 44.76 44.13 44.49 1,937,000 +0.46(+1.04%)
Aug 07, 2020 43.37 44.10 43.29 44.03 2,241,400 +0.48(+1.10%)
Aug 06, 2020 43.31 43.78 43.30 43.55 1,745,857 +0.21(+0.48%)
Aug 05, 2020 43.00 43.46 42.92 43.34 2,245,983 +0.62(+1.45%)
Aug 04, 2020 42.83 42.90 42.47 42.72 1,979,237 -0.21(-0.49%)
Aug 03, 2020 42.97 43.34 42.71 42.93 2,236,218 +0.10(+0.23%)
Jul 31, 2020 43.26 43.58 42.03 42.83 3,500,800 -0.53(-1.22%)
Jul 30, 2020 43.00 43.60 42.73 43.36 2,856,797 +0.44(+1.03%)
Jul 29, 2020 43.00 43.28 42.57 42.92 2,714,721 +0.33(+0.77%)
Jul 28, 2020 42.13 42.97 42.13 42.59 2,556,212 +0.46(+1.09%)
Jul 27, 2020 41.32 42.15 40.80 42.13 2,290,713 +0.04(+0.10%)
Jul 24, 2020 42.39 42.70 41.97 42.09 2,458,800 -0.17(-0.40%)
Jul 23, 2020 41.30 42.27 41.20 42.26 2,615,605 +1.10(+2.67%)
Jul 22, 2020 40.78 41.30 40.59 41.16 1,862,783 +0.30(+0.73%)
Jul 21, 2020 40.36 41.34 40.30 40.86 1,855,381 +0.64(+1.59%)
Jul 20, 2020 41.00 41.00 40.22 40.22 2,115,334 -0.95(-2.31%)
Jul 17, 2020 41.08 41.33 40.90 41.17 1,974,200 +0.21(+0.51%)
Jul 16, 2020 40.82 41.34 40.58 40.96 2,496,585 +0.06(+0.15%)
Jul 15, 2020 41.00 41.20 40.60 40.90 2,132,511 +0.46(+1.14%)
Jul 14, 2020 39.79 40.57 39.44 40.44 2,169,674 +0.68(+1.71%)
Jul 13, 2020 39.76 40.15 39.54 39.76 3,270,162 +0.38(+0.96%)
Jul 10, 2020 37.90 39.40 37.90 39.38 1,869,300 +1.57(+4.15%)
Jul 09, 2020 38.48 38.49 37.54 37.81 2,281,697 -0.87(-2.25%)
Jul 08, 2020 39.20 39.38 38.43 38.68 2,520,330 -0.54(-1.38%)
Jul 07, 2020 39.20 39.38 39.01 39.22 2,271,895 -0.45(-1.13%)
Jul 06, 2020 40.14 40.36 39.31 39.67 1,960,964 +0.11(+0.28%)
Jul 02, 2020 40.01 40.51 39.51 39.56 2,647,500 +0.15(+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.