Skip to main content

Archer-Daniels-Midland (NY: ADM )

60.49 -0.23 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 60.92 61.26 60.31 60.49 2,730,735 -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%)
Apr 01, 2024 62.59 62.83 61.76 61.84 3,334,743 -0.46(-0.73%)
Mar 28, 2024 62.58 62.45 62.44 62.30 4,154,276 -0.18(-0.29%)
Mar 27, 2024 61.61 62.66 61.58 62.48 4,116,275 +1.16(+1.89%)
Mar 26, 2024 62.10 62.10 61.21 61.32 3,934,814 -0.68(-1.10%)
Mar 25, 2024 61.60 62.57 61.51 62.00 4,331,690 +0.51(+0.82%)
Mar 22, 2024 62.49 62.58 61.10 61.50 4,470,411 -0.47(-0.75%)
Mar 21, 2024 61.01 62.47 60.97 61.96 6,103,091 +1.15(+1.89%)
Mar 20, 2024 60.54 61.27 60.40 60.81 5,139,239 +0.28(+0.46%)
Mar 19, 2024 59.67 60.73 59.67 60.54 6,723,440 +0.62(+1.03%)
Mar 18, 2024 58.62 60.60 58.62 59.92 7,325,687 +1.09(+1.85%)
Mar 15, 2024 57.30 59.30 57.24 58.83 14,195,830 +1.09(+1.89%)
Mar 14, 2024 57.92 59.11 57.20 57.74 9,043,529 -0.06(-0.10%)
Mar 13, 2024 57.03 58.84 56.98 57.80 14,534,921 +1.19(+2.10%)
Mar 12, 2024 56.62 57.99 56.22 56.61 11,012,803 +2.14(+3.93%)
Mar 11, 2024 54.25 55.11 54.23 54.46 5,248,282 +0.10(+0.18%)
Mar 08, 2024 53.77 54.79 53.51 54.37 4,796,300 +0.56(+1.03%)
Mar 07, 2024 53.94 55.38 52.97 53.81 11,343,133 +0.10(+0.18%)
Mar 06, 2024 53.32 53.95 53.18 53.71 3,500,900 +0.68(+1.29%)
Mar 05, 2024 52.53 53.29 52.46 53.03 4,386,096 +0.24(+0.45%)
Mar 04, 2024 53.81 53.95 52.49 52.79 4,750,460 -1.01(-1.88%)
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.