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
2019-03-18 42.93 42.94 42.37 42.46 194,114
2019-03-15 43.60 43.80 43.31 43.34 155,522
2019-03-14 43.32 43.44 43.21 43.28 187,065
2019-03-13 43.32 43.63 43.31 43.35 133,583
2019-03-12 42.78 43.115 42.73 42.925 160,416
2019-03-11 42.21 42.875 42.21 42.875 119,874
2019-03-08 41.96 42.15 41.70 41.90 144,610
2019-03-07 42.13 42.28 41.59 42.165 162,317
2019-03-06 42.34 42.35 41.97 42.205 124,707
2019-03-05 42.12 42.39 41.99 42.29 90,598
2019-03-04 42.41 42.56 41.84 42.145 173,011
2019-03-01 42.62 42.81 42.095 42.36 121,187
2019-02-28 42.72 42.72 42.39 42.43 128,501
2019-02-27 42.16 42.645 42.16 42.615 104,089
2019-02-26 42.50 42.58 42.30 42.30 93,178
2019-02-25 42.46 42.71 42.405 42.46 188,714
2019-02-22 42.29 42.92 42.29 42.46 218,671
2019-02-21 41.96 42.745 41.87 42.47 294,351
2019-02-20 41.83 42.21 41.83 42.015 386,808
2019-02-19 41.89 42.02 41.83 41.895 253,944
2019-02-15 42.22 42.53 41.83 41.955 171,740
2019-02-14 42.16 42.61 42.16 42.295 118,227
2019-02-13 42.32 42.62 42.24 42.395 133,838
2019-02-12 42.11 42.54 42.11 42.36 130,920
2019-02-11 41.86 42.04 41.38 42.04 168,802
2019-02-08 41.67 41.925 41.40 41.675 378,753
2019-02-07 41.68 41.68 41.15 41.45 273,065
2019-02-06 41.58 41.87 41.47 41.87 334,167
2019-02-05 43.30 43.39 41.44 41.94 722,939
2019-02-04 44.58 44.63 44.29 44.455 183,218

» 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.