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
2018-08-20 50.75 50.96 50.68 50.70 149,761
2018-08-17 50.16 50.75 50.13 50.49 316,453
2018-08-16 49.81 50.345 49.81 50.055 409,117
2018-08-15 49.33 49.86 49.04 49.48 428,744
2018-08-14 49.56 49.95 49.39 49.92 172,468
2018-08-13 49.88 49.88 49.14 49.235 155,500
2018-08-10 49.91 50.17 49.755 49.895 152,540
2018-08-09 50.05 50.25 49.74 50.13 240,729
2018-08-08 50.21 50.21 49.73 49.98 160,596
2018-08-07 50.14 50.58 50.14 50.16 193,595
2018-08-06 50.00 50.38 49.88 49.99 300,379
2018-08-03 49.47 49.98 49.38 49.925 322,251
2018-08-02 48.60 49.47 48.55 49.35 474,060
2018-08-01 48.41 48.88 48.08 48.11 383,092
2018-07-31 49.25 49.25 47.74 48.175 517,584
2018-07-30 47.56 47.72 47.33 47.33 210,032
2018-07-27 47.67 47.85 47.33 47.595 189,695
2018-07-26 47.64 47.96 47.55 47.69 174,453
2018-07-25 47.20 47.43 46.775 47.265 266,901
2018-07-24 47.25 47.59 47.19 47.32 213,013
2018-07-23 47.31 47.31 47.02 47.22 140,831
2018-07-20 47.27 47.27 46.91 47.155 142,637
2018-07-19 47.48 47.53 47.26 47.26 154,969
2018-07-18 47.58 47.72 47.08 47.285 136,600
2018-07-17 47.17 47.93 47.17 47.70 253,541
2018-07-16 47.63 47.63 46.97 47.155 210,910
2018-07-13 47.41 47.82 47.41 47.515 130,425
2018-07-12 47.98 48.19 47.80 47.855 157,578
2018-07-11 47.95 48.21 47.71 47.85 183,815
2018-07-10 47.71 47.99 47.46 47.99 224,889

» 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.