Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Archer-Daniels-Midland (NY: ADM )

59.92 -1.25 (-2.04%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 46.68 46.84 45.73 46.02 5,178,607 -0.92(-1.96%)
Jan 28, 2021 45.95 47.22 45.62 46.94 3,218,895 +1.32(+2.88%)
Jan 27, 2021 47.42 47.80 45.35 45.62 4,065,752 -2.39(-4.98%)
Jan 26, 2021 48.86 49.05 47.69 48.02 2,866,569 -0.84(-1.71%)
Jan 25, 2021 48.61 49.41 48.34 48.85 2,777,844 +0.25(+0.51%)
Jan 22, 2021 48.20 48.87 47.78 48.61 1,976,507 +0.03(+0.06%)
Jan 21, 2021 49.07 49.35 48.49 48.58 1,969,701 -0.65(-1.33%)
Jan 20, 2021 49.19 49.68 48.58 49.23 2,507,439 +0.37(+0.75%)
Jan 19, 2021 48.69 49.00 48.34 48.86 3,609,682 +0.83(+1.72%)
Jan 15, 2021 48.36 48.56 47.46 48.03 2,909,013 -0.62(-1.27%)
Jan 14, 2021 48.18 49.12 48.00 48.65 2,579,807 +1.01(+2.12%)
Jan 13, 2021 47.18 48.15 46.83 47.64 4,560,635 +0.34(+0.72%)
Jan 12, 2021 48.00 48.00 47.29 47.30 2,741,903 -0.59(-1.23%)
Jan 11, 2021 47.69 48.28 47.56 47.89 2,432,947 -0.49(-1.01%)
Jan 08, 2021 48.42 48.87 47.57 48.38 3,161,347 +0.13(+0.27%)
Jan 07, 2021 48.77 49.07 48.15 48.25 3,111,275 -0.43(-0.89%)
Jan 06, 2021 47.14 49.30 47.06 48.68 3,658,793 +1.90(+4.05%)
Jan 05, 2021 45.92 47.08 45.76 46.78 3,347,242 +0.89(+1.95%)
Jan 04, 2021 46.38 46.96 45.42 45.89 3,353,442 -0.50(-1.07%)
Dec 31, 2020 46.39 46.39 46.39 1,666,110 +0.46(+1.00%)
Dec 30, 2020 45.50 46.18 45.40 45.93 1,666,110 +0.42(+0.93%)
Dec 29, 2020 45.87 45.94 45.18 45.50 1,471,640 -0.23(-0.50%)
Dec 28, 2020 45.83 45.98 45.54 45.73 1,310,138 +0.24(+0.53%)
Dec 24, 2020 45.47 45.55 45.11 45.50 447,289 +0.08(+0.18%)
Dec 23, 2020 45.11 45.61 44.94 45.41 1,839,719 +0.57(+1.27%)
Dec 22, 2020 45.34 45.50 44.80 44.84 1,738,863 -0.59(-1.30%)
Dec 21, 2020 45.11 45.54 44.84 45.43 2,020,187 -0.29(-0.62%)
Dec 18, 2020 45.38 45.85 45.03 45.72 6,124,044 +0.28(+0.61%)
Dec 17, 2020 45.82 45.86 45.03 45.44 3,321,424 +0.17(+0.37%)
Dec 16, 2020 45.55 45.74 44.92 45.27 2,105,212 -0.34(-0.75%)
Dec 15, 2020 45.08 45.86 44.75 45.61 2,022,478 +0.81(+1.81%)
Dec 14, 2020 46.27 46.31 44.80 44.80 2,364,328 -1.03(-2.25%)
Dec 11, 2020 45.03 45.92 44.69 45.84 3,117,335 +0.56(+1.24%)
Dec 10, 2020 45.86 45.86 44.95 45.27 3,734,341 -0.59(-1.28%)
Dec 09, 2020 46.60 46.63 45.65 45.86 2,735,804 -0.48(-1.03%)
Dec 08, 2020 45.82 46.61 45.70 46.34 1,727,527 +0.29(+0.64%)
Dec 07, 2020 46.43 46.63 45.92 46.05 2,040,359 -0.49(-1.05%)
Dec 04, 2020 46.00 46.54 45.98 46.53 2,343,815 +0.70(+1.53%)
Dec 03, 2020 45.57 45.96 45.36 45.84 2,313,126 +0.29(+0.65%)
Dec 02, 2020 45.96 46.19 45.42 45.54 2,954,523 -0.57(-1.24%)
Dec 01, 2020 46.19 46.34 45.86 46.11 2,578,714 +0.31(+0.68%)
Nov 30, 2020 46.19 46.26 45.46 45.80 2,852,492 -0.63(-1.35%)
Nov 27, 2020 46.47 46.73 46.12 46.42 1,503,028 -0.05(-0.10%)
Nov 25, 2020 46.35 46.66 45.82 46.47 2,674,066 -0.06(-0.12%)
Nov 24, 2020 45.23 46.53 45.02 46.53 2,901,454 +1.61(+3.59%)
Nov 23, 2020 44.86 45.20 44.43 44.92 2,122,796 +0.18(+0.41%)
Nov 20, 2020 44.78 44.98 44.46 44.73 1,971,834 -0.29(-0.63%)
Nov 19, 2020 45.09 45.15 44.28 45.02 1,742,193 -0.32(-0.71%)
Nov 18, 2020 46.01 46.29 45.31 45.34 2,534,800 -0.49(-1.06%)
Nov 17, 2020 45.71 46.10 45.24 45.83 2,010,038 -0.23(-0.50%)
Nov 16, 2020 46.27 46.27 45.50 46.05 3,027,058 +0.50(+1.10%)
Nov 13, 2020 45.35 45.71 44.96 45.55 1,783,485 +0.48(+1.07%)
Nov 12, 2020 45.57 45.57 44.62 45.07 2,281,551 -0.69(-1.52%)
Nov 11, 2020 46.14 46.14 44.62 45.76 2,762,041 -0.05(-0.12%)
Nov 10, 2020 45.36 46.26 45.21 45.82 2,716,576 +0.79(+1.74%)
Nov 09, 2020 46.21 46.95 45.01 45.03 3,986,592 +0.93(+2.11%)
Nov 06, 2020 44.04 44.52 43.62 44.10 3,420,955 +0.33(+0.75%)
Nov 05, 2020 42.99 44.24 42.82 43.77 3,224,964 +1.28(+3.01%)
Nov 04, 2020 43.88 43.94 42.45 42.49 4,139,147 -1.27(-2.90%)
Nov 03, 2020 45.06 45.31 43.30 43.76 4,475,278 -0.60(-1.36%)
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.