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
2018-05-25 44.70 44.84 44.32 44.54 176,029
2018-05-24 44.75 44.81 44.39 44.81 158,331
2018-05-23 44.87 44.87 44.48 44.82 154,064
2018-05-22 45.11 45.38 44.835 44.835 120,781
2018-05-21 45.30 45.65 44.98 45.21 183,627
2018-05-18 44.72 45.11 44.72 45.02 225,664
2018-05-17 44.75 45.19 44.50 44.875 221,189
2018-05-16 44.32 44.71 44.24 44.44 177,624
2018-05-15 44.36 44.68 44.19 44.34 410,143
2018-05-14 44.19 44.55 44.06 44.37 186,402
2018-05-11 43.93 44.30 43.84 43.94 157,080
2018-05-10 43.81 44.195 43.74 43.865 167,976
2018-05-09 43.98 44.04 43.67 43.685 194,104
2018-05-08 43.81 44.57 43.73 43.90 257,220
2018-05-07 43.70 43.97 43.48 43.715 271,197
2018-05-04 43.39 44.12 43.37 43.88 238,406
2018-05-03 44.34 44.34 43.38 43.55 408,477
2018-05-02 45.38 45.40 44.31 44.31 356,560
2018-05-01 45.87 45.87 44.79 44.94 258,603
2018-04-30 46.09 46.09 45.23 45.41 235,387
2018-04-27 45.89 46.22 45.77 46.07 155,732
2018-04-26 45.77 45.95 45.60 45.805 197,880
2018-04-25 45.04 45.97 44.98 45.745 325,825
2018-04-24 45.45 45.67 44.90 45.11 335,506
2018-04-23 45.59 45.59 45.24 45.45 276,858
2018-04-20 46.01 46.02 45.12 45.44 269,434
2018-04-19 45.84 46.00 45.48 45.87 259,114
2018-04-18 45.71 45.71 45.455 45.63 160,480
2018-04-17 45.56 45.73 45.36 45.69 174,231
2018-04-16 45.50 45.65 45.39 45.505 263,313

» 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.