Skip to main content

Archer-Daniels-Midland (NY: ADM )

61.35 +0.34 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 58.08 59.29 57.77 57.90 5,250,944 -0.29(-0.49%)
Apr 30, 2024 60.29 60.29 56.89 58.18 6,785,686 -2.01(-3.34%)
Apr 29, 2024 59.72 60.29 59.72 60.20 3,005,956 +0.59(+0.98%)
Apr 26, 2024 60.23 60.51 59.59 59.61 2,730,972 -0.89(-1.48%)
Apr 25, 2024 61.30 61.45 60.12 60.51 2,748,837 -0.56(-0.91%)
Apr 24, 2024 60.53 61.31 59.93 61.06 3,738,957 -0.23(-0.37%)
Apr 23, 2024 61.49 61.78 61.01 61.29 3,221,377 -0.70(-1.14%)
Apr 22, 2024 61.99 62.45 61.06 61.99 3,195,507 -0.10(-0.16%)
Apr 19, 2024 61.35 62.40 61.11 62.09 8,055,352 +0.87(+1.43%)
Apr 18, 2024 60.02 61.38 59.82 61.22 3,092,022 +1.29(+2.15%)
Apr 17, 2024 59.87 60.61 59.73 59.93 2,420,048 +0.15(+0.25%)
Apr 16, 2024 60.19 60.23 59.39 59.78 3,057,139 -0.25(-0.41%)
Apr 15, 2024 60.85 61.08 59.68 60.03 3,179,664 -0.45(-0.74%)
Apr 12, 2024 61.85 61.99 60.31 60.48 3,441,169 -1.59(-2.56%)
Apr 11, 2024 63.45 63.56 61.88 62.06 3,435,795 -1.31(-2.07%)
Apr 10, 2024 62.93 63.55 62.58 63.37 3,734,759 -0.01(-0.02%)
Apr 09, 2024 62.69 63.57 62.69 63.38 4,100,811 +0.71(+1.14%)
Apr 08, 2024 63.21 63.43 62.65 62.67 3,133,551 -0.28(-0.44%)
Apr 05, 2024 62.50 63.11 62.46 62.95 3,375,391 +0.22(+0.35%)
Apr 04, 2024 62.74 63.16 62.40 62.73 4,000,307 +0.59(+0.94%)
Apr 03, 2024 61.99 62.39 61.47 62.14 4,130,980 -0.05(-0.08%)
Apr 02, 2024 61.95 62.76 61.82 62.19 3,772,643 +0.35(+0.56%)
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.