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
2019-01-18	43.67	44.49	43.67	44.255	150,725
2019-01-17	43.08	43.39	43.02	43.365	223,169
2019-01-16	43.58	43.82	43.25	43.32	266,280
2019-01-15	42.98	43.43	42.98	43.43	217,530
2019-01-14	42.92	43.07	42.705	42.83	208,139
2019-01-11	43.22	43.35	42.89	43.17	169,190
2019-01-10	42.97	43.30	42.79	43.22	175,673
2019-01-09	42.89	43.44	42.88	42.94	273,536
2019-01-08	42.25	42.64	42.04	42.61	215,983
2019-01-07	41.57	42.42	41.56	42.025	137,851
2019-01-04	41.17	41.78	41.17	41.72	169,141
2019-01-03	40.68	41.24	40.41	40.845	195,604
2019-01-02	40.61	41.13	40.61	40.93	151,388
2018-12-31	40.78	40.93	40.54	40.81	149,616
2018-12-28	41.14	41.42	40.57	40.65	192,287
2018-12-27	40.46	40.925	39.83	40.81	223,393
2018-12-26	39.80	40.50	39.21	40.49	187,974
2018-12-24	40.19	40.22	39.48	39.66	180,176
2018-12-21	41.49	41.75	40.56	40.56	278,972
2018-12-20	41.94	41.96	40.75	41.06	483,384
2018-12-19	42.97	43.38	42.20	42.45	216,460
2018-12-18	43.58	43.95	42.65	42.925	251,131
2018-12-17	44.245	44.39	43.28	43.40	230,709
2018-12-14	44.60	45.15	44.55	44.66	314,130
2018-12-13	44.93	45.25	44.72	44.90	242,243
2018-12-12	45.05	45.67	45.00	45.13	339,619
2018-12-11	45.05	45.13	44.31	44.58	377,160
2018-12-10	44.78	44.78	43.86	44.56	350,510
2018-12-07	45.42	45.66	44.31	44.50	270,913
2018-12-06	45.02	45.52	44.29	45.52	358,424

» 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.