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
2021-01-22 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.