Archer-Daniels-Midland (ADM)

82.15
+2.37 (2.96%)
NYSE· Last Trade: Jun 1st, 12:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Archer-Daniels-Midland (ADM)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202679.9180.7979.5479.785,862,60579.78
5/28/202679.0581.0679.0580.043,683,66980.04
5/27/202677.8580.3877.2679.553,953,21579.55
5/26/202677.8579.2376.8578.013,308,18078.01
5/22/202677.2878.6177.0677.522,468,40177.52
5/21/202677.8778.8177.0377.123,411,75677.12
5/20/202679.0179.2077.0677.553,654,80677.55
5/19/202680.8080.9078.2679.394,489,62978.87
5/18/202680.8881.3879.1980.913,087,82080.38
5/15/202681.0281.8879.4380.404,574,99279.87
5/14/202682.7982.7981.0081.412,717,69480.88
5/13/202681.2783.1080.6682.894,139,61682.35
5/12/202680.0081.8779.3980.734,293,77280.20
5/11/202678.0979.9178.0079.843,377,55279.32
5/08/202677.5778.2977.0677.662,917,06477.15
5/07/202678.4079.7276.6477.534,879,39977.02
5/06/202679.1179.5076.0078.025,584,40977.51
5/05/202676.2781.7575.6379.199,815,19078.67
5/04/202675.0077.3774.6276.275,003,26175.77
5/01/202674.6475.4474.0674.943,823,65474.45
4/30/202673.9275.7873.3974.545,001,66374.05
4/29/202673.1474.8973.1474.275,135,50673.78
4/28/202671.5872.9270.6672.803,820,78272.32
4/27/202669.5170.7469.2670.544,208,13770.08
4/24/202670.0370.2768.6769.231,934,08068.78
4/23/202669.4570.5269.4570.032,075,91869.57
4/22/202670.1170.5269.1669.432,182,33168.98
4/21/202668.6869.9268.0369.832,906,73869.37
4/20/202667.6768.4767.3068.373,488,47867.92
4/17/202666.9567.2566.0667.044,257,23966.60
4/16/202667.1768.7266.7168.683,032,97068.23
4/15/202668.3568.6466.8666.953,245,07666.51
4/14/202669.6569.9068.5868.842,831,61868.39
4/13/202670.5470.9969.1069.822,663,53969.36
4/10/202670.5371.1469.4969.732,918,53169.27
4/09/202671.6372.6669.8570.353,171,10469.89
4/08/202668.8271.7667.6771.723,824,83171.25
4/07/202673.3873.6971.6272.152,676,49971.68
4/06/202673.5173.8372.6173.381,772,62772.90
4/02/202672.7673.9872.0773.833,406,73873.35
4/01/202673.3273.8471.6872.373,824,59871.90
3/31/202672.1373.3571.6372.694,043,29572.21
3/30/202673.1774.0971.5771.754,061,85871.28
3/27/202672.0074.1971.7172.236,175,60171.76
3/26/202671.4973.6871.2372.333,464,74171.86
3/25/202670.9071.8970.4971.662,905,87171.19
3/24/202668.3771.5968.1171.442,921,77170.97
3/23/202666.2468.4765.9467.993,417,24467.54
3/20/202668.8268.8265.0766.1716,669,76665.74
3/19/202670.4270.6268.1368.645,365,46168.19
3/18/202672.0072.1970.8670.873,812,01070.41
3/17/202671.3773.1370.9972.123,916,02771.65
3/16/202671.9072.1570.3670.754,235,69770.29
3/13/202673.5073.7071.4071.984,379,20971.51
3/12/202671.5073.7270.5272.505,542,48172.03
3/11/202668.9371.4368.9170.835,839,94070.37
3/10/202668.4969.8567.0969.395,133,36668.94
3/09/202667.5168.7466.3167.923,646,31767.48
3/06/202666.9468.0365.5067.443,399,46967.00
3/05/202667.0267.0765.9666.532,873,90266.09
3/04/202668.3068.5066.7267.222,454,67366.78
3/03/202668.4468.6567.1767.993,011,97667.54
3/02/202669.5070.4868.2769.613,032,70769.15