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
2021-04-22 59.07 59.40 58.76 58.90 141,407
2021-04-21 59.52 59.88 59.31 59.76 111,104
2021-04-20 59.21 59.32 58.30 58.67 83,264
2021-04-19 59.475 59.475 58.88 59.27 71,348
2021-04-16 58.83 59.56 58.73 59.47 76,272
2021-04-15 58.23 58.79 58.23 58.66 97,486
2021-04-14 58.25 58.73 58.25 58.55 133,018
2021-04-13 58.12 58.15 57.66 57.94 135,450
2021-04-12 58.77 58.83 58.34 58.53 90,485
2021-04-09 57.87 58.48 57.87 58.48 129,873
2021-04-08 57.85 58.10 57.79 58.10 124,332
2021-04-07 57.87 58.01 57.66 57.80 65,551
2021-04-06 58.02 58.26 57.74 58.02 60,208
2021-04-05 57.96 57.99 57.50 57.53 51,679
2021-04-02 57.65 57.65 57.65 57.65 100,409
2021-04-01 57.20 57.86 57.12 57.63 91,619
2021-03-31 57.45 57.74 57.21 57.27 82,245
2021-03-30 57.59 58.26 57.59 57.86 78,974
2021-03-29 57.55 57.55 57.05 57.09 57,549
2021-03-26 57.24 57.58 57.13 57.58 108,625
2021-03-25 56.17 57.03 56.08 56.87 71,752
2021-03-24 56.39 56.83 56.04 56.04 87,113
2021-03-23 56.39 56.41 55.28 55.34 66,393
2021-03-22 56.05 56.40 55.81 56.40 104,710
2021-03-19 57.07 57.07 56.75 56.94 176,315
2021-03-18 57.93 58.35 57.47 57.57 115,075
2021-03-17 57.63 57.79 57.26 57.75 67,421
2021-03-16 57.83 57.96 57.44 57.81 83,865
2021-03-15 58.58 58.61 57.80 58.11 96,862
2021-03-12 58.62 58.85 58.21 58.29 124,391

» 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.