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
2017-11-22 39.26 39.50 39.175 39.22 72,069
2017-11-21 39.31 39.57 39.31 39.35 121,975
2017-11-20 39.29 39.38 39.10 39.20 187,044
2017-11-17 39.10 39.44 39.10 39.415 152,934
2017-11-16 38.97 39.24 38.72 39.21 189,256
2017-11-15 39.04 39.205 38.615 39.015 214,083
2017-11-14 39.76 40.54 39.72 39.825 276,858
2017-11-13 39.92 39.95 39.71 39.755 141,697
2017-11-10 39.47 39.935 39.47 39.935 107,652
2017-11-09 39.76 40.14 39.54 39.59 190,743
2017-11-08 39.65 39.81 39.58 39.755 142,532
2017-11-07 39.24 39.555 39.225 39.495 162,501
2017-11-06 39.77 39.77 39.11 39.28 181,929
2017-11-03 39.80 39.945 39.66 39.785 157,490
2017-11-02 40.38 40.57 40.095 40.165 251,843
2017-11-01 40.50 41.01 40.48 40.69 412,728
2017-10-31 40.33 41.04 40.33 40.91 563,521
2017-10-30 42.82 42.82 42.60 42.81 162,095
2017-10-27 42.95 43.12 42.61 43.055 207,972
2017-10-26 43.71 43.71 43.05 43.05 169,359
2017-10-25 43.51 43.59 42.92 43.475 128,367
2017-10-24 43.62 43.97 43.62 43.715 188,837
2017-10-23 43.55 43.645 43.39 43.645 104,227
2017-10-20 43.42 43.47 43.30 43.435 92,129
2017-10-19 43.06 43.30 42.88 43.30 129,379
2017-10-18 43.74 43.81 43.31 43.355 84,971
2017-10-17 43.505 43.77 43.505 43.64 52,636
2017-10-16 44.00 44.00 43.55 43.72 78,233
2017-10-13 43.87 44.40 43.73 44.08 157,247
2017-10-12 43.30 43.53 43.30 43.395 114,695

» 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.