Archer-Daniels-Midland (NY: ADM )

75.92 USD +1.72 (+2.32%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 74.16 75.96 74.00 75.92 5,871,063 +1.72(+2.32%)
Jan 27, 2022 72.84 75.23 72.75 74.20 8,203,032 +1.93(+2.67%)
Jan 26, 2022 69.99 72.52 69.63 72.27 6,152,396 +3.90(+5.70%)
Jan 25, 2022 67.50 68.82 65.64 68.37 4,187,524 -0.22(-0.32%)
Jan 24, 2022 68.40 68.82 66.70 68.59 4,235,439 -0.35(-0.51%)
Jan 21, 2022 69.23 69.65 68.33 68.94 5,093,441 +0.05(+0.07%)
Jan 20, 2022 71.09 71.41 68.81 68.89 3,803,700 -2.11(-2.97%)
Jan 19, 2022 71.56 72.12 71.00 71.00 2,638,495 -0.27(-0.38%)
Jan 18, 2022 70.96 71.52 70.47 71.27 2,093,990 -0.28(-0.39%)
Jan 14, 2022 71.55 0 +0.65(+0.92%)
Jan 13, 2022 70.65 71.23 70.58 70.90 1,930,635 +0.48(+0.68%)
Jan 12, 2022 70.55 70.95 69.81 70.42 2,224,015 -0.06(-0.09%)
Jan 11, 2022 70.20 70.57 69.57 70.48 2,483,039 +0.55(+0.79%)
Jan 10, 2022 69.82 70.50 69.20 69.93 2,583,743 +0.12(+0.17%)
Jan 07, 2022 69.34 69.86 68.95 69.81 2,029,241 +0.59(+0.85%)
Jan 06, 2022 69.04 69.67 68.81 69.22 1,920,036 +0.61(+0.89%)
Jan 05, 2022 69.21 69.67 68.57 68.61 2,665,861 -0.54(-0.78%)
Jan 04, 2022 68.56 69.69 68.38 69.15 2,898,827 +1.26(+1.86%)
Jan 03, 2022 67.60 68.16 67.37 67.89 2,134,189 +0.30(+0.44%)
Dec 31, 2021 66.70 67.76 66.60 67.59 1,330,461 +0.73(+1.09%)
Dec 30, 2021 67.20 67.41 66.82 66.86 906,890 -0.15(-0.22%)
Dec 29, 2021 67.05 67.46 66.87 67.01 1,051,947 +0.08(+0.12%)
Dec 28, 2021 66.00 66.98 66.00 66.93 1,049,886 +0.86(+1.30%)
Dec 27, 2021 65.54 66.09 65.25 66.07 1,178,285 +0.63(+0.96%)
Dec 23, 2021 64.80 65.72 64.73 65.44 2,921,051 +0.82(+1.27%)
Dec 22, 2021 64.85 65.22 64.40 64.62 2,062,417 -0.21(-0.32%)
Dec 21, 2021 64.57 65.44 64.57 64.83 1,958,681 +0.61(+0.95%)
Dec 20, 2021 64.71 64.71 63.04 64.22 2,267,843 -1.05(-1.61%)
Dec 17, 2021 65.88 66.27 65.10 65.27 5,118,418 -0.90(-1.36%)
Dec 16, 2021 65.35 66.85 65.26 66.17 2,463,030 +1.09(+1.67%)
Dec 15, 2021 64.84 65.22 64.03 65.08 1,898,161 +0.23(+0.35%)
Dec 14, 2021 64.66 65.71 64.50 64.85 2,269,005 +0.21(+0.32%)
Dec 13, 2021 63.71 64.94 63.60 64.64 2,888,239 +1.19(+1.88%)
Dec 10, 2021 63.84 64.08 63.27 63.45 2,663,347 +0.17(+0.27%)
Dec 09, 2021 63.80 63.83 63.04 63.28 2,230,948 -0.85(-1.33%)
Dec 08, 2021 64.17 64.62 63.95 64.13 1,983,091 -0.03(-0.05%)
Dec 07, 2021 63.33 64.30 63.18 64.16 1,685,732 +1.05(+1.66%)
Dec 06, 2021 63.16 63.77 62.74 63.11 2,565,655 +0.58(+0.93%)
Dec 03, 2021 62.73 63.53 62.06 62.53 2,294,733 +0.13(+0.21%)
Dec 02, 2021 62.05 62.97 61.86 62.40 2,090,722 +0.58(+0.94%)
Dec 01, 2021 63.30 64.04 61.80 61.82 2,172,173 -0.39(-0.63%)
Nov 30, 2021 63.81 64.00 62.20 62.21 4,786,136 -2.60(-4.01%)
Nov 29, 2021 65.07 65.36 64.31 64.81 2,149,868 +0.41(+0.64%)
Nov 26, 2021 64.93 64.94 63.88 64.40 2,181,763 -1.92(-2.90%)
Nov 24, 2021 66.75 66.85 66.04 66.32 3,321,937 -0.43(-0.64%)
Nov 23, 2021 66.47 66.98 65.90 66.75 2,475,860 +0.33(+0.50%)
Nov 22, 2021 65.37 66.89 65.26 66.42 2,553,222 +1.08(+1.65%)
Nov 19, 2021 66.60 66.80 65.02 65.34 4,874,510 -1.25(-1.88%)
Nov 18, 2021 65.74 66.83 66.57 66.59 2,630,150 +0.93(+1.42%)
Nov 17, 2021 66.18 66.25 65.55 65.66 1,935,237 -0.74(-1.11%)
Nov 16, 2021 66.73 66.83 65.99 66.40 1,967,001 -0.55(-0.82%)
Nov 15, 2021 66.43 66.98 65.88 66.95 2,027,589 +1.02(+1.55%)
Nov 12, 2021 66.26 66.35 65.20 65.93 1,510,344 -0.21(-0.32%)
Nov 11, 2021 65.49 66.31 65.34 66.14 1,797,842 +0.75(+1.15%)
Nov 10, 2021 64.69 65.48 65.39 2,792,921 +0.96(+1.49%)
Nov 09, 2021 63.84 64.47 63.45 64.43 1,839,244 +0.63(+0.99%)
Nov 08, 2021 64.75 65.12 63.62 63.80 2,563,239 -0.69(-1.07%)
Nov 05, 2021 64.69 65.08 63.98 64.49 2,371,542 +0.26(+0.40%)
Nov 04, 2021 64.94 65.19 64.01 64.23 2,174,682 -0.67(-1.03%)
Nov 03, 2021 63.00 64.91 62.58 64.90 4,029,054 +1.53(+2.41%)
Nov 02, 2021 63.62 63.68 63.14 63.37 2,786,005 -0.24(-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.