Skip to main content

Archer-Daniels-Midland (NY: ADM )

55.21 -0.32 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 33.31 33.86 33.27 33.72 3,875,977 +0.61(+1.85%)
Jun 29, 2017 33.53 33.53 32.92 33.11 4,312,994 -0.42(-1.24%)
Jun 28, 2017 33.61 33.67 33.38 33.53 2,736,711 +0.11(+0.34%)
Jun 27, 2017 33.70 33.82 33.41 33.41 2,313,045 -0.24(-0.73%)
Jun 26, 2017 33.63 33.79 33.46 33.66 2,278,702 +0.11(+0.34%)
Jun 23, 2017 33.48 33.75 33.35 33.54 4,531,665 +0.11(+0.32%)
Jun 22, 2017 33.61 33.79 33.42 33.44 3,121,771 -0.18(-0.53%)
Jun 21, 2017 33.75 34.00 33.60 33.61 3,142,001 -0.19(-0.55%)
Jun 20, 2017 34.54 34.58 33.71 33.80 3,382,954 -0.78(-2.26%)
Jun 19, 2017 34.55 34.76 34.13 34.58 3,506,060 -0.10(-0.28%)
Jun 16, 2017 34.44 34.72 34.14 34.68 6,568,808 +0.16(+0.47%)
Jun 15, 2017 34.21 34.86 34.13 34.52 4,023,135 +0.25(+0.74%)
Jun 14, 2017 34.58 34.59 34.14 34.27 2,958,260 -0.25(-0.73%)
Jun 13, 2017 34.58 34.71 34.32 34.52 2,369,615 -0.06(-0.17%)
Jun 12, 2017 34.28 34.87 34.18 34.58 4,272,143 +0.33(+0.98%)
Jun 09, 2017 34.07 34.33 33.94 34.24 2,830,881 +0.01(+0.02%)
Jun 08, 2017 34.38 33.99 34.23 2,854,069 +0.08(+0.24%)
Jun 07, 2017 34.26 34.38 33.83 34.15 3,420,283 -0.03(-0.10%)
Jun 06, 2017 34.12 34.34 33.87 34.19 3,049,576 +0.01(+0.02%)
Jun 05, 2017 34.32 34.35 33.90 34.18 4,199,389 -0.23(-0.66%)
Jun 02, 2017 34.19 34.50 33.97 34.41 3,151,906 +0.33(+0.96%)
Jun 01, 2017 33.45 34.08 33.25 34.08 4,291,387 +0.20(+0.58%)
May 31, 2017 34.46 34.46 33.88 33.88 4,160,604 -0.43(-1.26%)
May 30, 2017 34.41 34.45 34.23 34.32 2,250,692 -0.28(-0.80%)
May 26, 2017 34.68 34.91 34.37 34.59 2,317,306 -0.14(-0.40%)
May 25, 2017 34.67 34.96 34.54 34.73 2,501,226 +0.06(+0.16%)
May 24, 2017 34.62 34.94 34.36 34.67 4,541,801 -0.40(-1.14%)
May 23, 2017 33.86 35.43 33.66 35.07 8,450,765 +1.26(+3.71%)
May 22, 2017 33.86 34.03 33.73 33.82 3,783,034 +0.00(+0.00%)
May 19, 2017 33.71 33.97 33.71 33.82 4,513,617 +0.15(+0.46%)
May 18, 2017 33.78 33.96 33.50 33.66 2,938,570 -0.17(-0.51%)
May 17, 2017 34.14 34.30 33.80 33.83 3,031,679 -0.31(-0.91%)
May 16, 2017 34.19 34.47 33.94 34.14 2,762,627 +0.07(+0.19%)
May 15, 2017 33.99 34.14 33.81 34.08 3,773,908 +0.15(+0.43%)
May 12, 2017 34.07 34.15 33.85 33.93 1,925,578 -0.06(-0.17%)
May 11, 2017 34.21 34.23 33.89 33.99 2,696,989 -0.21(-0.61%)
May 10, 2017 34.27 34.35 33.97 34.20 3,078,511 -0.06(-0.17%)
May 09, 2017 34.57 34.63 34.16 34.26 3,667,873 -0.49(-1.40%)
May 08, 2017 34.37 34.86 34.21 34.74 4,831,909 +0.43(+1.25%)
May 05, 2017 34.51 34.65 34.10 34.31 4,011,505 +0.02(+0.07%)
May 04, 2017 33.46 34.65 33.39 34.29 5,480,905 +0.88(+2.64%)
May 03, 2017 33.74 33.85 33.24 33.41 7,715,437 -0.29(-0.86%)
May 02, 2017 34.77 35.58 33.58 33.70 10,220,727 -3.28(-8.88%)
May 01, 2017 37.10 37.13 36.73 36.98 3,193,577 -0.02(-0.04%)
Apr 28, 2017 36.90 37.05 36.78 37.00 2,656,672 -0.02(-0.07%)
Apr 27, 2017 36.51 37.09 36.46 37.02 2,230,406 +0.41(+1.13%)
Apr 26, 2017 36.93 36.95 36.59 36.61 1,915,457 -0.25(-0.68%)
Apr 25, 2017 36.76 37.10 36.70 36.86 2,280,290 +0.16(+0.44%)
Apr 24, 2017 36.61 36.88 36.54 36.70 3,290,936 +0.46(+1.27%)
Apr 21, 2017 36.42 36.63 36.17 36.24 2,573,367 -0.07(-0.20%)
Apr 20, 2017 36.16 36.46 36.01 36.31 3,139,871 +0.24(+0.67%)
Apr 19, 2017 36.66 36.78 36.00 36.07 3,581,941 -0.66(-1.78%)
Apr 18, 2017 36.15 37.06 36.03 36.72 4,647,376 +0.59(+1.63%)
Apr 17, 2017 35.82 36.19 35.82 36.13 3,640,304 +0.32(+0.90%)
Apr 13, 2017 36.03 36.05 35.73 35.81 2,736,178 -0.30(-0.83%)
Apr 12, 2017 36.10 36.31 35.84 36.11 3,361,373 +0.09(+0.25%)
Apr 11, 2017 36.34 36.34 35.94 36.02 2,642,677 -0.36(-1.00%)
Apr 10, 2017 36.32 36.55 36.17 36.38 2,025,908 +0.08(+0.22%)
Apr 07, 2017 36.63 36.71 36.30 36.30 1,754,001 -0.29(-0.80%)
Apr 06, 2017 36.53 36.76 36.33 36.59 2,825,490 -0.01(-0.02%)
Apr 05, 2017 36.73 37.06 36.47 36.60 3,493,946 -0.12(-0.33%)
Apr 04, 2017 36.93 37.05 36.57 36.72 3,495,621 -0.32(-0.85%)
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.