Skip to main content

Archer-Daniels-Midland (NY: ADM )

52.21 +0.13 (+0.25%)
Streaming Delayed Price Updated: 10:59 AM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 51.88 52.44 50.97 52.08 3,009,716 +0.10(+0.19%)
Dec 09, 2024 51.85 53.23 51.67 51.98 2,216,892 +0.56(+1.09%)
Dec 06, 2024 52.50 52.50 51.25 51.42 2,766,683 -0.86(-1.64%)
Dec 05, 2024 51.81 52.52 51.52 52.28 3,051,519 +0.51(+0.99%)
Dec 04, 2024 53.01 53.31 51.62 51.77 3,367,042 -1.40(-2.63%)
Dec 03, 2024 54.50 54.55 52.75 53.17 5,193,919 -1.10(-2.03%)
Dec 02, 2024 54.22 54.56 53.53 54.27 3,951,724 -0.33(-0.60%)
Nov 29, 2024 54.59 54.76 53.90 54.60 1,810,692 +0.23(+0.42%)
Nov 27, 2024 53.73 54.48 53.71 54.37 2,092,982 +0.65(+1.21%)
Nov 26, 2024 53.10 53.73 52.52 53.72 3,017,060 +0.71(+1.34%)
Nov 25, 2024 52.95 53.64 52.58 53.01 4,481,800 -0.12(-0.23%)
Nov 22, 2024 53.08 53.46 52.77 53.13 2,329,946 -0.06(-0.11%)
Nov 21, 2024 53.05 53.63 52.87 53.19 2,943,352 +0.17(+0.32%)
Nov 20, 2024 52.73 53.04 52.29 53.02 2,339,260 +0.53(+1.00%)
Nov 19, 2024 52.09 53.32 51.75 52.49 2,207,845 +0.28(+0.53%)
Nov 18, 2024 52.99 53.26 52.18 52.22 2,635,906 -0.63(-1.20%)
Nov 15, 2024 52.22 53.38 52.18 52.85 3,590,206 +0.83(+1.60%)
Nov 14, 2024 51.73 52.30 51.35 52.02 2,212,175 +0.63(+1.23%)
Nov 13, 2024 50.89 51.74 50.49 51.39 4,040,755 +0.44(+0.86%)
Nov 12, 2024 51.32 51.60 50.88 50.95 2,685,513 -0.92(-1.78%)
Nov 11, 2024 51.89 52.45 51.60 51.87 2,503,734 +0.23(+0.44%)
Nov 08, 2024 51.62 51.88 51.12 51.64 3,515,710 -0.36(-0.69%)
Nov 07, 2024 52.68 52.72 51.43 52.00 4,212,551 -0.76(-1.45%)
Nov 06, 2024 51.86 53.16 51.00 52.76 5,080,122 +1.25(+2.42%)
Nov 05, 2024 50.03 51.52 48.46 51.51 9,121,918 -3.27(-5.97%)
Nov 04, 2024 54.30 55.04 54.27 54.78 2,480,636 +0.65(+1.21%)
Nov 01, 2024 54.94 55.23 54.06 54.13 2,274,906 -0.56(-1.03%)
Oct 31, 2024 55.23 55.52 54.59 54.69 5,420,772 -0.32(-0.58%)
Oct 30, 2024 55.87 56.47 54.95 55.01 2,729,955 -0.78(-1.40%)
Oct 29, 2024 56.39 57.22 55.77 55.79 3,014,969 -0.91(-1.61%)
Oct 28, 2024 55.97 56.91 55.92 56.71 1,896,430 +0.67(+1.20%)
Oct 25, 2024 56.23 56.65 55.87 56.03 1,832,446 +0.06(+0.11%)
Oct 24, 2024 55.63 56.05 55.22 55.97 1,906,014 +0.42(+0.75%)
Oct 23, 2024 55.20 55.63 54.74 55.56 2,218,585 +0.39(+0.70%)
Oct 22, 2024 55.69 55.93 55.14 55.17 2,326,256 -0.44(-0.78%)
Oct 21, 2024 56.14 56.64 55.35 55.61 1,971,864 -0.27(-0.48%)
Oct 18, 2024 58.00 58.10 55.38 55.87 4,370,996 -2.21(-3.80%)
Oct 17, 2024 57.88 58.16 57.37 58.08 2,024,046 +0.34(+0.58%)
Oct 16, 2024 57.28 57.98 57.28 57.75 1,626,129 +0.61(+1.08%)
Oct 15, 2024 57.42 58.34 57.10 57.13 2,189,672 -0.24(-0.41%)
Oct 14, 2024 57.24 57.62 56.79 57.37 1,669,391 -0.06(-0.10%)
Oct 11, 2024 56.97 57.85 56.97 57.43 1,915,534 +0.67(+1.19%)
Oct 10, 2024 56.72 57.33 56.35 56.75 2,029,175 +0.32(+0.56%)
Oct 09, 2024 56.93 57.37 56.30 56.44 2,477,634 -0.57(-1.01%)
Oct 08, 2024 58.01 58.01 56.76 57.01 2,199,989 -1.30(-2.23%)
Oct 07, 2024 58.65 58.87 58.06 58.31 1,946,179 -0.37(-0.62%)
Oct 04, 2024 58.16 58.90 58.00 58.68 2,321,436 +0.75(+1.30%)
Oct 03, 2024 58.03 58.09 57.22 57.92 2,188,092 -0.32(-0.54%)
Oct 02, 2024 59.04 59.39 58.04 58.24 2,186,702 -0.72(-1.23%)
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.