Archer-Daniels-Midland (ADM)

84.38
-1.00 (-1.17%)
NYSE· Last Trade: Sep 3rd, 5:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Archer-Daniels-Midland (ADM)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202684.6586.1183.0585.383,482,62385.38
9/01/202682.9084.6281.6684.554,010,49184.55
8/31/202682.2782.9678.9781.295,426,44581.29
8/28/202680.0981.6879.2281.543,606,47681.54
8/27/202679.8780.9179.0279.102,726,51979.10
8/26/202678.9280.5278.2280.092,551,89180.09
8/25/202677.5479.6475.8679.164,226,20579.16
8/24/202680.3080.3377.3978.163,496,68978.16
8/21/202682.3583.3979.1380.303,959,38980.30
8/20/202680.9683.8380.9681.703,388,02881.70
8/19/202682.3083.0580.6480.763,510,30480.76
8/18/202682.1283.2781.0182.453,513,64581.93
8/17/202680.3981.7380.2881.293,468,32480.78
8/14/202680.4481.0679.8680.452,065,87879.94
8/13/202679.9181.0579.6680.152,686,60079.64
8/12/202680.0080.7879.2779.734,830,18179.23
8/11/202680.2280.9179.2780.463,523,24379.95
8/10/202676.2280.6476.2280.495,510,27379.98
8/07/202676.9377.5975.7776.593,083,48776.11
8/06/202678.5979.3777.0977.514,386,60777.02
8/05/202681.8582.9477.5377.585,628,31077.09
8/04/202678.0980.2277.5379.875,074,01179.37
8/03/202678.9078.9777.3078.064,239,58477.57
7/31/202680.3080.4479.1779.277,588,48778.77
7/30/202680.4181.2978.9380.613,259,07880.10
7/29/202684.0484.1680.0780.385,106,51579.87
7/28/202683.8284.6382.1183.184,612,12882.66
7/27/202684.4384.5082.4983.193,733,39082.67
7/24/202686.6187.2185.7885.922,315,46885.38
7/23/202687.3288.4686.0886.352,573,84585.81
7/22/202687.0087.6786.2187.323,702,06286.77
7/21/202686.3987.3385.4686.203,669,68885.66
7/20/202684.6186.2084.5285.673,181,77685.13
7/17/202683.7086.0083.7085.904,330,80185.36
7/16/202682.6083.5082.2383.002,183,61382.48
7/15/202682.2182.7281.4682.302,421,66381.78
7/14/202683.0083.0081.4482.282,317,22681.76
7/13/202681.1682.4780.7382.042,700,69981.52
7/10/202679.2280.5579.0180.412,970,79379.90
7/09/202679.6180.8578.9078.983,112,04678.48
7/08/202679.8080.5779.2580.293,526,49779.78
7/07/202678.7579.0176.7378.204,442,52977.71
7/06/202676.9878.1776.5077.933,144,99877.44
7/02/202676.7077.4976.0576.792,595,78976.31
7/01/202676.2976.8475.2876.612,792,53476.13
6/30/202677.3777.7976.0276.402,970,15575.92
6/29/202677.0977.8076.4376.873,019,40576.39
6/26/202676.4478.1376.2876.794,072,54776.31
6/25/202674.8076.6274.6576.544,129,64676.06
6/24/202675.9775.9771.6275.085,438,77274.61
6/23/202676.0376.7575.6875.843,715,34175.36
6/22/202675.4576.5274.5276.293,567,70575.81
6/18/202676.6676.6674.2875.108,293,07574.63
6/17/202677.5077.5075.6076.503,450,24476.02
6/16/202679.0579.2577.5278.022,875,53177.53
6/15/202679.0679.4277.7279.273,456,70278.77
6/12/202679.1780.2578.1880.242,033,58079.73
6/11/202681.6481.6478.8678.903,379,25678.40
6/10/202680.4982.5580.1281.283,086,02380.77
6/09/202680.0080.3879.0780.122,951,62579.61
6/08/202682.0182.6980.1980.223,645,92779.71
6/05/202683.0083.1980.8680.923,513,02480.41
6/04/202683.1384.7482.5683.372,689,06382.84