ARCHER DANIELS MIDLAND Historical Stock Price

Below is the stock price history for Archer Daniels Midland ADM. Data is recorded each day for the historical open, high, low, close and volume. The Archer Daniels Midland stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Archer Daniels Midland Historical Stock Price

DateOpenHighLowCloseVolume
2019-01-18 43.67 44.49 43.67 44.255 150,725
2019-01-17 43.08 43.39 43.02 43.365 223,169
2019-01-16 43.58 43.82 43.25 43.32 266,280
2019-01-15 42.98 43.43 42.98 43.43 217,530
2019-01-14 42.92 43.07 42.705 42.83 208,139
2019-01-11 43.22 43.35 42.89 43.17 169,190
2019-01-10 42.97 43.30 42.79 43.22 175,673
2019-01-09 42.89 43.44 42.88 42.94 273,536
2019-01-08 42.25 42.64 42.04 42.61 215,983
2019-01-07 41.57 42.42 41.56 42.025 137,851
2019-01-04 41.17 41.78 41.17 41.72 169,141
2019-01-03 40.68 41.24 40.41 40.845 195,604
2019-01-02 40.61 41.13 40.61 40.93 151,388
2018-12-31 40.78 40.93 40.54 40.81 149,616
2018-12-28 41.14 41.42 40.57 40.65 192,287
2018-12-27 40.46 40.925 39.83 40.81 223,393
2018-12-26 39.80 40.50 39.21 40.49 187,974
2018-12-24 40.19 40.22 39.48 39.66 180,176
2018-12-21 41.49 41.75 40.56 40.56 278,972
2018-12-20 41.94 41.96 40.75 41.06 483,384
2018-12-19 42.97 43.38 42.20 42.45 216,460
2018-12-18 43.58 43.95 42.65 42.925 251,131
2018-12-17 44.245 44.39 43.28 43.40 230,709
2018-12-14 44.60 45.15 44.55 44.66 314,130
2018-12-13 44.93 45.25 44.72 44.90 242,243
2018-12-12 45.05 45.67 45.00 45.13 339,619
2018-12-11 45.05 45.13 44.31 44.58 377,160
2018-12-10 44.78 44.78 43.86 44.56 350,510
2018-12-07 45.42 45.66 44.31 44.50 270,913
2018-12-06 45.02 45.52 44.29 45.52 358,424

» More Archer Daniels Midland Stock Price History

To see other companies like Archer Daniels Midland (ADM), view our stock market today for news, and other data.