Skip to main content

Archer-Daniels-Midland (NY: ADM )

64.19 -0.60 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 64.91 64.92 63.53 64.19 2,730,299 -0.60(-0.93%)
Jul 18, 2024 65.28 66.08 64.66 64.79 1,947,571 -0.93(-1.42%)
Jul 17, 2024 64.73 65.79 64.72 65.72 2,490,460 +1.16(+1.80%)
Jul 16, 2024 63.00 64.68 62.63 64.56 2,129,959 +1.16(+1.83%)
Jul 15, 2024 64.18 64.50 63.31 63.40 2,869,261 -0.88(-1.37%)
Jul 12, 2024 64.68 64.74 63.99 64.28 2,378,559 +0.03(+0.05%)
Jul 11, 2024 64.46 65.17 63.91 64.25 3,296,680 +0.02(+0.03%)
Jul 10, 2024 63.50 64.29 62.82 64.23 3,882,786 +1.10(+1.74%)
Jul 09, 2024 63.36 64.24 62.97 63.13 3,974,370 -0.25(-0.39%)
Jul 08, 2024 61.36 63.47 61.32 63.38 4,534,827 +2.02(+3.29%)
Jul 05, 2024 62.04 62.59 60.64 61.36 4,111,718 -1.33(-2.12%)
Jul 03, 2024 62.37 62.69 62.06 62.69 2,680,452 +0.56(+0.90%)
Jul 02, 2024 60.74 62.16 60.61 62.13 3,581,054 +1.49(+2.46%)
Jul 01, 2024 60.82 61.41 60.46 60.64 2,185,462 +0.19(+0.31%)
Jun 28, 2024 60.77 60.93 60.21 60.45 11,726,104 -0.16(-0.26%)
Jun 27, 2024 60.71 61.21 60.38 60.61 2,300,418 -0.06(-0.10%)
Jun 26, 2024 60.31 61.17 60.18 60.67 3,041,847 +0.02(+0.03%)
Jun 25, 2024 61.90 62.03 60.61 60.65 3,908,687 -1.48(-2.38%)
Jun 24, 2024 61.11 62.27 60.59 62.13 4,346,284 +0.78(+1.27%)
Jun 21, 2024 61.16 61.50 60.57 61.35 22,509,626 +0.34(+0.56%)
Jun 20, 2024 59.81 61.10 59.68 61.01 3,599,430 +1.10(+1.84%)
Jun 18, 2024 60.02 60.42 59.25 59.91 3,401,107 -0.25(-0.42%)
Jun 17, 2024 59.00 60.28 58.46 60.16 2,855,272 +0.66(+1.11%)
Jun 14, 2024 60.44 60.93 59.27 59.50 2,623,932 -1.23(-2.03%)
Jun 13, 2024 60.42 61.06 60.11 60.73 2,499,583 +0.26(+0.43%)
Jun 12, 2024 61.80 61.91 60.40 60.47 2,703,305 -1.02(-1.66%)
Jun 11, 2024 61.50 61.60 60.80 61.49 2,562,996 -0.46(-0.74%)
Jun 10, 2024 61.27 62.20 61.13 61.95 4,083,972 +0.68(+1.11%)
Jun 07, 2024 60.99 61.49 60.29 61.27 3,185,819 +0.10(+0.16%)
Jun 06, 2024 61.01 62.14 60.77 61.17 3,082,263 +0.10(+0.16%)
Jun 05, 2024 61.82 62.13 60.47 61.07 3,419,368 -0.75(-1.21%)
Jun 04, 2024 61.53 62.51 61.46 61.82 5,002,376 -0.17(-0.27%)
Jun 03, 2024 62.05 62.80 61.24 61.99 3,677,381 -0.45(-0.72%)
May 31, 2024 60.27 62.45 60.18 62.44 8,436,945 +2.30(+3.82%)
May 30, 2024 59.84 60.52 59.35 60.14 4,713,132 +0.11(+0.18%)
May 29, 2024 60.49 60.59 59.89 60.03 3,000,735 -0.86(-1.41%)
May 28, 2024 60.49 61.16 60.30 60.89 2,875,763 +0.40(+0.66%)
May 24, 2024 60.92 61.26 60.31 60.49 2,730,742 -0.23(-0.38%)
May 23, 2024 61.69 62.48 60.62 60.72 3,563,142 -1.18(-1.91%)
May 22, 2024 60.63 61.98 60.63 61.90 3,750,636 +0.63(+1.03%)
May 21, 2024 60.83 61.55 60.81 61.27 2,957,890 +0.40(+0.66%)
May 20, 2024 61.50 61.56 60.82 60.87 2,598,623 -0.75(-1.22%)
May 17, 2024 61.77 61.91 61.11 61.62 2,842,894 +0.03(+0.05%)
May 16, 2024 60.15 62.12 60.15 61.59 4,691,731 +1.51(+2.51%)
May 15, 2024 61.15 61.32 59.79 60.08 4,165,358 -1.09(-1.78%)
May 14, 2024 62.47 62.47 60.82 61.17 3,992,168 -0.95(-1.53%)
May 13, 2024 62.60 63.17 61.99 62.12 3,720,621 -0.35(-0.56%)
May 10, 2024 62.13 62.54 61.74 62.47 2,948,242 +0.54(+0.86%)
May 09, 2024 61.71 62.16 61.47 61.93 4,207,233 +0.41(+0.66%)
May 08, 2024 60.75 61.97 60.56 61.53 4,310,449 +0.44(+0.71%)
May 07, 2024 60.31 61.13 60.23 61.09 4,205,841 +1.39(+2.33%)
May 06, 2024 58.99 59.76 58.44 59.70 4,221,782 +1.01(+1.72%)
May 03, 2024 58.83 59.20 58.38 58.69 3,300,623 -0.18(-0.30%)
May 02, 2024 58.25 58.98 57.79 58.87 3,775,764 +0.97(+1.68%)
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.