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
2019-07-15 41.64 41.77 41.42 41.685 251,514
2019-07-12 41.89 42.03 41.78 41.93 211,226
2019-07-11 41.93 41.93 41.51 41.68 327,736
2019-07-10 42.00 42.01 41.75 41.78 337,103
2019-07-09 41.59 41.90 41.57 41.765 435,589
2019-07-08 41.86 41.95 41.71 41.86 233,735
2019-07-05 41.74 41.87 41.57 41.82 142,723
2019-07-03 41.70 41.87 41.68 41.865 125,915
2019-07-02 41.56 41.56 41.35 41.47 200,992
2019-07-01 41.78 41.89 41.21 41.36 377,358
2019-06-28 40.81 41.025 40.655 40.895 192,436
2019-06-27 40.38 40.68 40.31 40.67 202,467
2019-06-26 40.51 40.74 40.45 40.55 192,882
2019-06-25 40.51 40.72 40.42 40.42 233,764
2019-06-24 40.98 41.10 40.595 40.65 240,579
2019-06-21 41.18 41.44 41.09 41.11 210,730
2019-06-20 40.53 41.33 40.53 41.33 244,522
2019-06-19 40.62 40.78 40.58 40.73 246,802
2019-06-18 41.38 41.41 41.19 41.19 161,869
2019-06-17 40.70 40.83 40.59 40.64 148,813
2019-06-14 40.80 40.95 40.67 40.845 165,026
2019-06-13 41.04 41.04 40.82 40.83 208,985
2019-06-12 40.47 40.81 40.40 40.71 178,745
2019-06-11 40.12 40.17 39.97 40.165 140,885
2019-06-10 40.05 40.19 39.95 40.05 147,123
2019-06-07 39.90 40.03 39.61 39.615 148,133
2019-06-06 39.33 39.84 39.31 39.71 148,268
2019-06-05 39.29 39.41 39.00 39.27 193,240
2019-06-04 39.38 39.59 39.33 39.54 175,364
2019-06-03 38.90 39.10 38.59 38.93 283,708

» 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.