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
2019-05-24	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.