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

Date	Open	High	Low	Close	Volume
2019-03-18	42.93	42.94	42.37	42.46	194,114
2019-03-15	43.60	43.80	43.31	43.34	155,522
2019-03-14	43.32	43.44	43.21	43.28	187,065
2019-03-13	43.32	43.63	43.31	43.35	133,583
2019-03-12	42.78	43.115	42.73	42.925	160,416
2019-03-11	42.21	42.875	42.21	42.875	119,874
2019-03-08	41.96	42.15	41.70	41.90	144,610
2019-03-07	42.13	42.28	41.59	42.165	162,317
2019-03-06	42.34	42.35	41.97	42.205	124,707
2019-03-05	42.12	42.39	41.99	42.29	90,598
2019-03-04	42.41	42.56	41.84	42.145	173,011
2019-03-01	42.62	42.81	42.095	42.36	121,187
2019-02-28	42.72	42.72	42.39	42.43	128,501
2019-02-27	42.16	42.645	42.16	42.615	104,089
2019-02-26	42.50	42.58	42.30	42.30	93,178
2019-02-25	42.46	42.71	42.405	42.46	188,714
2019-02-22	42.29	42.92	42.29	42.46	218,671
2019-02-21	41.96	42.745	41.87	42.47	294,351
2019-02-20	41.83	42.21	41.83	42.015	386,808
2019-02-19	41.89	42.02	41.83	41.895	253,944
2019-02-15	42.22	42.53	41.83	41.955	171,740
2019-02-14	42.16	42.61	42.16	42.295	118,227
2019-02-13	42.32	42.62	42.24	42.395	133,838
2019-02-12	42.11	42.54	42.11	42.36	130,920
2019-02-11	41.86	42.04	41.38	42.04	168,802
2019-02-08	41.67	41.925	41.40	41.675	378,753
2019-02-07	41.68	41.68	41.15	41.45	273,065
2019-02-06	41.58	41.87	41.47	41.87	334,167
2019-02-05	43.30	43.39	41.44	41.94	722,939
2019-02-04	44.58	44.63	44.29	44.455	183,218

» 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.