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
2018-02-21 42.48 42.78 42.22 42.32 277,539
2018-02-20 42.64 43.11 42.335 42.58 203,884
2018-02-16 42.71 43.43 42.66 43.24 194,381
2018-02-15 42.23 43.14 42.23 43.14 272,608
2018-02-14 40.99 41.92 40.86 41.79 293,587
2018-02-13 41.175 41.38 41.03 41.35 197,545
2018-02-12 41.42 41.42 40.40 41.315 514,109
2018-02-09 41.62 41.80 40.72 41.76 406,360
2018-02-08 42.31 42.35 41.535 41.535 296,118
2018-02-07 42.30 42.95 42.30 42.42 276,173
2018-02-06 40.29 42.22 40.29 41.99 444,473
2018-02-05 42.29 42.38 40.57 40.57 387,504
2018-02-02 42.05 42.05 41.45 41.48 174,426
2018-02-01 42.64 42.98 42.34 42.41 206,665
2018-01-31 42.71 43.20 42.71 42.99 262,486
2018-01-30 43.00 43.00 42.29 42.57 182,231
2018-01-29 43.44 43.45 43.12 43.18 97,200
2018-01-26 42.91 43.67 42.69 43.60 227,718
2018-01-25 43.33 43.33 42.84 42.95 210,986
2018-01-24 42.60 43.13 42.52 42.87 303,671
2018-01-23 42.63 42.835 42.31 42.66 245,885
2018-01-22 41.45 42.74 41.45 42.71 479,920
2018-01-19 40.58 40.69 39.97 40.60 204,801
2018-01-18 40.64 40.77 40.45 40.535 101,883
2018-01-17 40.87 40.985 40.21 40.93 223,073
2018-01-16 40.69 40.96 40.67 40.85 199,963
2018-01-12 40.71 40.71 40.25 40.48 103,160
2018-01-11 40.10 40.69 40.07 40.55 182,603
2018-01-10 39.59 40.16 39.29 39.86 147,663
2018-01-09 40.17 40.60 40.17 40.23 138,243

» 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.