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
2018-11-14 47.92 47.92 46.27 46.57 447,505
2018-11-13 48.02 48.47 47.89 48.035 313,701
2018-11-12 48.25 48.62 47.93 47.95 207,000
2018-11-09 48.62 48.93 48.22 48.445 333,278
2018-11-08 48.48 48.86 48.14 48.51 313,416
2018-11-07 47.59 48.28 47.14 48.245 482,351
2018-11-06 48.22 48.62 46.62 47.185 275,797
2018-11-05 48.09 48.32 47.87 47.88 386,972
2018-11-02 49.02 49.02 47.71 47.93 341,372
2018-11-01 48.27 48.69 48.25 48.64 404,467
2018-10-31 47.32 47.76 47.16 47.225 388,655
2018-10-30 47.53 47.97 47.36 47.97 528,754
2018-10-29 47.33 47.47 46.64 46.93 348,036
2018-10-26 46.96 47.00 46.25 46.61 558,771
2018-10-25 47.66 48.13 47.66 47.875 310,775
2018-10-24 49.03 49.09 47.76 47.76 530,416
2018-10-23 47.93 49.13 47.81 48.98 391,948
2018-10-22 49.16 49.24 48.88 48.92 185,317
2018-10-19 49.65 49.75 49.43 49.62 231,278
2018-10-18 49.62 49.685 48.95 49.19 308,235
2018-10-17 48.75 49.15 48.58 49.02 382,280
2018-10-16 49.10 49.39 49.06 49.28 215,964
2018-10-15 49.00 49.61 48.95 49.14 244,795
2018-10-12 48.44 48.98 48.27 48.98 368,265
2018-10-11 49.30 49.43 48.55 48.86 672,789
2018-10-10 51.39 51.42 50.17 50.17 347,609
2018-10-09 51.87 51.94 51.435 51.435 333,788
2018-10-08 51.30 51.98 51.29 51.825 298,304
2018-10-05 50.76 51.095 50.61 51.095 211,502
2018-10-04 50.13 50.58 50.13 50.57 182,103

» 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.