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
2019-10-18 39.93 40.00 39.64 39.66 256,498
2019-10-17 39.56 39.95 39.56 39.88 113,666
2019-10-16 40.18 40.18 39.65 39.70 87,070
2019-10-15 40.17 40.53 40.17 40.335 92,056
2019-10-14 40.11 40.39 39.96 40.215 93,000
2019-10-11 40.51 40.66 40.36 40.56 173,641
2019-10-10 39.96 40.06 39.55 39.80 176,450
2019-10-09 38.77 39.08 38.69 39.03 175,526
2019-10-08 38.93 39.06 38.51 38.51 206,446
2019-10-07 40.09 40.14 39.82 39.845 157,595
2019-10-04 39.745 40.34 39.66 40.34 106,770
2019-10-03 39.32 39.68 39.06 39.45 98,126
2019-10-02 39.90 39.90 39.38 39.71 163,562
2019-10-01 40.83 40.98 40.29 40.47 177,849
2019-09-30 41.15 41.25 41.10 41.13 94,774
2019-09-27 40.97 41.14 40.62 40.88 68,343
2019-09-26 40.35 40.94 40.35 40.91 67,276
2019-09-25 40.42 40.62 40.38 40.52 107,338
2019-09-24 40.22 40.31 39.76 39.85 203,244
2019-09-23 40.625 40.625 40.37 40.37 116,450
2019-09-20 41.12 41.24 40.93 41.00 122,592
2019-09-19 41.36 41.36 40.82 40.82 107,019
2019-09-18 41.62 41.69 41.17 41.69 111,575
2019-09-17 42.07 42.43 41.66 41.74 213,008
2019-09-16 41.72 41.99 41.64 41.99 95,781
2019-09-13 42.17 42.17 41.58 41.62 261,981
2019-09-12 41.20 41.46 41.03 41.46 163,092
2019-09-11 40.49 41.04 40.41 41.04 124,208
2019-09-10 40.00 40.32 39.86 40.24 225,814
2019-09-09 39.02 39.67 38.96 39.67 156,989

» 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.