Archer-Daniels-Midland (NY: ADM )

68.94 USD +0.05 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 60.17 60.20 59.66 60.00 2,889,002 -0.07(-0.12%)
Aug 30, 2021 60.54 60.65 60.05 60.07 1,266,852 -0.50(-0.83%)
Aug 27, 2021 59.74 60.64 59.66 60.57 1,443,274 +0.83(+1.39%)
Aug 26, 2021 60.27 60.28 59.56 59.74 1,717,300 -0.56(-0.93%)
Aug 25, 2021 59.60 60.48 59.33 60.30 1,381,452 +0.69(+1.16%)
Aug 24, 2021 59.32 59.96 59.08 59.61 1,972,762 +0.30(+0.51%)
Aug 23, 2021 59.17 59.76 58.68 59.31 2,008,583 +0.37(+0.63%)
Aug 20, 2021 59.18 59.37 58.50 58.94 4,539,699 -0.38(-0.64%)
Aug 19, 2021 60.46 60.73 59.10 59.32 2,244,567 -1.58(-2.59%)
Aug 18, 2021 61.12 61.70 60.87 60.90 1,604,557 -0.57(-0.93%)
Aug 17, 2021 62.11 62.57 61.21 61.47 1,961,844 -1.21(-1.93%)
Aug 16, 2021 62.22 62.78 61.92 62.68 2,759,586 +0.28(+0.45%)
Aug 13, 2021 62.06 62.43 61.78 62.40 2,540,926 +0.58(+0.94%)
Aug 12, 2021 61.50 61.92 61.15 61.82 1,563,114 +0.32(+0.52%)
Aug 11, 2021 61.64 61.89 61.25 61.50 1,882,746 +0.09(+0.15%)
Aug 10, 2021 60.60 61.44 60.50 61.41 2,727,065 +0.85(+1.40%)
Aug 09, 2021 60.28 60.78 59.87 60.56 2,585,446 +0.27(+0.45%)
Aug 06, 2021 59.19 60.44 59.19 60.29 3,109,980 +1.49(+2.53%)
Aug 05, 2021 59.14 59.14 58.72 58.80 2,330,943 +0.05(+0.09%)
Aug 04, 2021 59.57 59.57 58.51 58.75 2,232,762 -1.04(-1.74%)
Aug 03, 2021 59.38 59.91 58.52 59.79 1,481,277 +0.43(+0.72%)
Aug 02, 2021 59.93 60.70 59.33 59.36 2,152,396 -0.36(-0.60%)
Jul 30, 2021 59.77 60.54 59.63 59.72 3,611,967 +0.12(+0.20%)
Jul 29, 2021 59.30 59.74 58.96 59.60 2,023,223 +0.96(+1.64%)
Jul 28, 2021 58.70 59.01 57.64 58.64 3,210,195 -0.21(-0.36%)
Jul 27, 2021 59.05 59.83 57.53 58.85 3,993,836 +0.41(+0.70%)
Jul 26, 2021 58.22 58.85 58.22 58.44 3,220,690 +0.43(+0.74%)
Jul 23, 2021 57.57 58.15 57.29 58.01 1,897,078 +0.60(+1.05%)
Jul 22, 2021 57.96 58.00 56.96 57.41 2,263,513 -0.69(-1.19%)
Jul 21, 2021 58.27 58.76 57.92 58.10 3,063,245 +0.07(+0.12%)
Jul 20, 2021 57.52 58.70 57.27 58.03 2,321,345 +0.58(+1.01%)
Jul 19, 2021 57.50 58.01 56.91 57.45 2,593,266 -0.76(-1.31%)
Jul 16, 2021 59.24 59.37 58.01 58.21 1,788,624 -0.81(-1.37%)
Jul 15, 2021 58.57 59.14 58.52 59.02 1,433,545 +0.24(+0.41%)
Jul 14, 2021 59.07 59.71 58.66 58.78 1,522,749 -0.46(-0.78%)
Jul 13, 2021 59.90 60.20 59.08 59.24 1,821,764 -0.76(-1.27%)
Jul 12, 2021 60.50 60.57 59.74 60.00 2,049,253 -0.32(-0.53%)
Jul 09, 2021 59.90 60.48 59.76 60.32 2,385,681 +1.19(+2.01%)
Jul 08, 2021 59.22 59.52 58.71 59.13 2,083,417 -0.77(-1.29%)
Jul 07, 2021 59.10 59.99 58.95 59.90 1,994,657 +0.45(+0.76%)
Jul 06, 2021 60.34 60.45 59.15 59.45 2,042,866 -1.18(-1.95%)
Jul 02, 2021 60.79 60.90 60.24 60.63 1,639,904 -0.08(-0.13%)
Jul 01, 2021 61.00 61.27 60.65 60.71 2,828,911 +0.11(+0.18%)
Jun 30, 2021 60.50 60.80 60.18 60.60 2,569,464 +0.00(+0.00%)
Jun 29, 2021 61.07 61.56 60.39 60.60 2,257,608 -0.19(-0.31%)
Jun 28, 2021 61.52 61.70 60.72 60.79 2,442,036 -0.67(-1.09%)
Jun 25, 2021 61.80 61.90 60.75 61.46 2,502,323 -0.23(-0.37%)
Jun 24, 2021 61.50 61.99 61.25 61.69 1,520,228 +0.43(+0.70%)
Jun 23, 2021 61.68 61.74 61.23 61.26 2,133,420 -0.38(-0.62%)
Jun 22, 2021 62.05 62.13 61.37 61.64 2,243,311 -0.20(-0.32%)
Jun 21, 2021 61.02 62.00 61.02 61.84 2,560,402 +1.18(+1.95%)
Jun 18, 2021 61.37 61.43 60.52 60.66 5,417,274 -1.27(-2.05%)
Jun 17, 2021 63.81 63.84 60.95 61.93 4,029,197 -2.06(-3.22%)
Jun 16, 2021 64.55 64.59 63.82 63.99 2,558,319 -0.65(-1.01%)
Jun 15, 2021 65.22 65.40 64.28 64.64 3,015,693 -0.58(-0.89%)
Jun 14, 2021 65.83 65.90 64.83 65.22 1,853,065 -0.78(-1.18%)
Jun 11, 2021 67.19 67.36 65.57 66.00 3,061,397 -1.23(-1.83%)
Jun 10, 2021 68.36 68.48 67.10 67.23 2,167,912 -0.88(-1.29%)
Jun 09, 2021 68.44 68.61 67.98 68.11 1,343,767 -0.62(-0.90%)
Jun 08, 2021 68.48 68.92 68.10 68.73 1,957,802 +0.07(+0.10%)
Jun 07, 2021 68.90 69.30 68.46 68.66 1,698,543 -0.11(-0.16%)
Jun 04, 2021 68.47 68.98 68.35 68.77 1,696,525 +0.52(+0.76%)
Jun 03, 2021 67.90 68.31 67.17 68.25 2,162,957 +0.33(+0.49%)
Jun 02, 2021 68.22 68.23 67.42 67.92 2,217,187 +0.00(+0.00%)
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.