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
Date | Open | High | Low | Close | Volume |
2021-01-22 | 52.29 | 53.10 | 52.00 | 52.92 | 75,825 |
2021-01-21 | 53.34 | 53.49 | 52.72 | 52.72 | 79,877 |
2021-01-20 | 53.30 | 53.91 | 52.83 | 53.49 | 83,469 |
2021-01-19 | 53.03 | 53.21 | 52.59 | 53.15 | 153,584 |
2021-01-15 | 53.44 | 53.44 | 51.63 | 52.16 | 124,293 |
2021-01-14 | 52.34 | 53.33 | 52.19 | 52.84 | 100,924 |
2021-01-13 | 51.49 | 52.26 | 50.90 | 51.87 | 197,386 |
2021-01-12 | 51.94 | 52.12 | 51.47 | 51.51 | 165,465 |
2021-01-11 | 51.90 | 52.45 | 51.78 | 51.97 | 81,103 |
2021-01-08 | 53.025 | 53.025 | 51.71 | 52.50 | 139,805 |
2021-01-07 | 53.18 | 53.25 | 52.34 | 52.51 | 89,814 |
2021-01-06 | 51.20 | 53.46 | 51.20 | 52.92 | 156,670 |
2021-01-05 | 49.87 | 51.07 | 49.78 | 50.79 | 170,948 |
2021-01-04 | 50.66 | 50.97 | 49.39 | 49.90 | 133,289 |
2020-12-31 | 49.99 | 50.50 | 49.91 | 50.415 | 45,498 |
2020-12-30 | 49.55 | 50.14 | 49.40 | 49.95 | 70,624 |
2020-12-29 | 49.86 | 49.86 | 49.12 | 49.42 | 48,634 |
2020-12-28 | 49.78 | 49.95 | 49.50 | 49.71 | 57,018 |
2020-12-24 | 49.30 | 49.43 | 49.08 | 49.42 | 23,905 |
2020-12-23 | 48.73 | 49.55 | 48.73 | 49.46 | 61,384 |
2020-12-22 | 49.50 | 49.50 | 48.74 | 48.74 | 54,747 |
2020-12-21 | 48.65 | 49.485 | 48.65 | 49.18 | 58,046 |
2020-12-18 | 49.36 | 49.61 | 48.96 | 49.61 | 78,460 |
2020-12-17 | 49.50 | 49.55 | 48.96 | 49.32 | 105,364 |
2020-12-16 | 49.47 | 49.68 | 48.81 | 49.08 | 101,035 |
2020-12-15 | 49.59 | 49.77 | 48.90 | 49.56 | 104,683 |
2020-12-14 | 50.20 | 50.20 | 48.73 | 48.86 | 96,295 |
2020-12-11 | 49.00 | 49.87 | 48.78 | 49.69 | 126,587 |
2020-12-10 | 49.80 | 49.80 | 48.92 | 49.28 | 154,124 |
2020-12-09 | 50.79 | 50.79 | 49.65 | 49.99 | 113,557 |
» 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.