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 29, 2018 38.84 39.02 38.52 38.53 3,762,367 -0.30(-0.78%)
Jun 28, 2018 38.90 39.12 38.66 38.83 4,074,612 -0.07(-0.17%)
Jun 27, 2018 38.84 39.34 38.63 38.90 4,007,407 +0.03(+0.09%)
Jun 26, 2018 38.85 39.22 38.78 38.86 2,877,778 -0.03(-0.06%)
Jun 25, 2018 39.12 39.33 38.73 38.89 2,586,946 -0.23(-0.58%)
Jun 22, 2018 38.97 39.33 38.79 39.12 9,487,247 +0.45(+1.15%)
Jun 21, 2018 38.85 38.93 38.58 38.67 4,383,736 -0.14(-0.37%)
Jun 20, 2018 38.82 39.02 38.60 38.81 2,918,404 +0.08(+0.22%)
Jun 19, 2018 38.61 38.81 38.23 38.73 4,445,705 -0.10(-0.26%)
Jun 18, 2018 38.38 38.90 38.14 38.83 4,236,186 +0.13(+0.35%)
Jun 15, 2018 38.76 38.03 38.70 9,207,300 +0.66(+1.75%)
Jun 14, 2018 38.31 38.49 37.93 38.03 3,757,628 -0.03(-0.09%)
Jun 13, 2018 37.97 38.08 37.75 38.07 3,476,290 +0.15(+0.40%)
Jun 12, 2018 38.29 38.37 37.85 37.91 2,909,553 -0.34(-0.90%)
Jun 11, 2018 37.79 38.39 37.79 38.26 3,795,548 +0.55(+1.47%)
Jun 08, 2018 37.57 37.78 37.44 37.70 2,744,786 +0.13(+0.36%)
Jun 07, 2018 37.49 37.91 37.41 37.57 4,188,862 -0.08(-0.22%)
Jun 06, 2018 37.65 36.85 37.65 6,795,854 +0.47(+1.27%)
Jun 05, 2018 37.28 37.44 37.14 37.18 4,647,178 +0.12(+0.32%)
Jun 04, 2018 37.10 37.32 36.97 37.07 2,785,379 +0.23(+0.62%)
Jun 01, 2018 36.86 37.01 36.69 36.84 5,068,495 +0.08(+0.23%)
May 31, 2018 37.23 37.28 36.59 36.75 4,769,649 -0.47(-1.26%)
May 30, 2018 36.95 37.26 36.67 37.23 3,697,359 +0.41(+1.12%)
May 29, 2018 37.26 37.36 36.71 36.81 4,843,787 -0.64(-1.71%)
May 25, 2018 37.45 37.45 37.45 0 -0.22(-0.58%)
May 24, 2018 37.65 37.74 37.31 37.67 5,566,866 +0.01(+0.02%)
May 23, 2018 37.60 37.75 37.38 37.66 3,182,025 -0.09(-0.25%)
May 22, 2018 38.10 38.17 37.67 37.75 2,476,757 -0.22(-0.58%)
May 21, 2018 38.04 38.44 37.81 37.97 4,056,509 +0.13(+0.33%)
May 18, 2018 37.54 37.97 37.54 37.85 4,235,369 +0.09(+0.24%)
May 17, 2018 37.58 38.01 37.40 37.75 4,674,722 +0.33(+0.88%)
May 16, 2018 37.26 37.62 37.17 37.43 4,159,936 +0.37(+1.01%)
May 15, 2018 36.95 37.31 36.84 37.05 5,434,343 -0.01(-0.02%)
May 14, 2018 36.79 37.18 36.75 37.06 5,413,304 +0.37(+1.00%)
May 11, 2018 36.64 36.99 36.57 36.69 3,829,615 +0.07(+0.18%)
May 10, 2018 36.59 36.90 36.48 36.63 3,330,694 +0.17(+0.46%)
May 09, 2018 36.81 36.85 36.41 36.46 3,993,726 -0.21(-0.57%)
May 08, 2018 36.52 37.25 36.40 36.67 5,739,051 +0.22(+0.60%)
May 07, 2018 36.57 36.72 36.25 36.45 7,669,997 -0.14(-0.39%)
May 04, 2018 36.24 36.82 36.16 36.59 4,862,243 +0.22(+0.60%)
May 03, 2018 36.95 37.13 36.18 36.38 5,840,723 -0.69(-1.87%)
May 02, 2018 37.69 37.93 36.92 37.07 6,899,815 -0.50(-1.33%)
May 01, 2018 38.05 38.37 37.36 37.57 5,474,789 -0.29(-0.77%)
Apr 30, 2018 38.50 38.53 37.73 37.86 8,008,814 -0.56(-1.45%)
Apr 27, 2018 38.26 38.58 38.13 38.42 3,226,243 +0.17(+0.44%)
Apr 26, 2018 38.24 38.37 38.00 38.25 4,207,460 +0.01(+0.02%)
Apr 25, 2018 37.66 38.37 37.50 38.25 6,707,223 +0.57(+1.51%)
Apr 24, 2018 37.97 38.15 37.43 37.68 4,303,214 -0.28(-0.73%)
Apr 23, 2018 38.01 38.06 37.71 37.95 4,941,901 -0.01(-0.02%)
Apr 20, 2018 38.35 38.59 37.61 37.96 5,253,217 -0.24(-0.63%)
Apr 19, 2018 38.09 38.45 37.95 38.20 4,014,386 +0.12(+0.31%)
Apr 18, 2018 38.20 38.20 37.90 38.09 2,818,632 -0.03(-0.09%)
Apr 17, 2018 38.11 38.17 37.83 38.12 3,022,010 +0.18(+0.48%)
Apr 16, 2018 37.96 38.11 37.76 37.94 3,369,772 +0.23(+0.60%)
Apr 13, 2018 37.83 37.91 37.46 37.71 3,725,173 -0.08(-0.22%)
Apr 12, 2018 36.99 37.89 36.89 37.80 5,972,825 +0.98(+2.65%)
Apr 11, 2018 36.68 37.02 36.64 36.82 2,071,559 -0.01(-0.02%)
Apr 10, 2018 37.21 37.37 36.60 36.83 5,377,247 -0.07(-0.18%)
Apr 09, 2018 37.22 37.43 36.85 36.89 3,997,866 -0.09(-0.25%)
Apr 06, 2018 36.88 37.34 36.69 36.99 7,728,249 -0.08(-0.23%)
Apr 05, 2018 36.95 37.32 36.65 37.07 6,755,449 +0.44(+1.21%)
Apr 04, 2018 35.53 36.79 35.43 36.63 8,283,116 +0.65(+1.81%)
Apr 03, 2018 35.43 36.25 35.29 35.98 4,461,011 +0.71(+2.01%)
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.