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
2019-05-24 39.12 39.35 38.84 39.24 175,559
2019-05-23 39.27 39.34 38.64 39.115 278,178
2019-05-22 39.615 39.95 39.405 39.935 192,282
2019-05-21 39.92 40.23 39.92 40.165 339,079
2019-05-20 40.69 40.69 39.795 39.795 171,897
2019-05-17 41.16 41.41 40.75 40.765 163,974
2019-05-16 41.32 41.53 41.20 41.275 150,719
2019-05-15 40.98 41.105 40.88 40.945 160,077
2019-05-14 40.96 41.27 40.635 40.91 257,221
2019-05-13 41.05 41.05 40.62 40.76 286,681
2019-05-10 41.62 42.63 41.46 42.385 249,915
2019-05-09 42.165 42.70 42.12 42.61 169,032
2019-05-08 42.80 42.97 42.44 42.53 228,285
2019-05-07 42.97 43.06 42.485 42.625 180,501
2019-05-06 43.29 43.29 42.99 43.155 177,469
2019-05-03 43.12 43.745 43.12 43.71 198,332
2019-05-02 43.65 43.65 43.15 43.605 263,765
2019-05-01 44.53 44.87 44.16 44.18 390,133
2019-04-30 43.905 44.61 43.90 44.50 342,986
2019-04-29 42.30 43.36 42.30 43.27 495,206
2019-04-26 40.72 40.935 40.46 40.92 389,505
2019-04-25 42.22 42.47 41.71 41.71 287,059
2019-04-24 42.90 43.02 42.59 42.83 101,999
2019-04-23 42.79 42.88 42.54 42.73 193,579
2019-04-22 42.67 42.775 42.55 42.65 158,320
2019-04-18 42.80 42.99 42.75 42.77 136,092
2019-04-17 42.98 43.125 42.89 43.035 131,116
2019-04-16 43.23 43.23 42.86 42.945 109,504
2019-04-15 43.26 43.42 43.19 43.365 97,965
2019-04-12 43.36 43.435 43.15 43.395 187,065

» 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.