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
2020-08-13 44.57 44.88 44.37 44.37 171,679
2020-08-12 44.74 44.86 44.46 44.46 90,021
2020-08-11 44.60 44.86 44.43 44.43 148,304
2020-08-10 44.64 44.73 44.42 44.54 122,466
2020-08-07 43.43 44.09 43.32 44.09 120,943
2020-08-06 43.70 43.72 43.54 43.59 91,890
2020-08-05 43.08 43.43 43.08 43.40 88,716
2020-08-04 42.61 42.81 42.50 42.66 110,205
2020-08-03 43.16 43.21 42.93 42.93 101,204
2020-07-31 42.80 42.80 42.04 42.65 138,551
2020-07-30 43.30 43.45 42.75 43.29 187,600
2020-07-29 42.97 43.22 42.68 43.06 169,470
2020-07-28 42.45 42.88 42.39 42.61 132,060
2020-07-27 41.72 42.12 41.68 42.09 131,600
2020-07-24 42.53 42.53 41.99 42.07 154,902
2020-07-23 41.41 42.22 41.41 42.22 179,124
2020-07-22 40.72 41.30 40.72 41.24 83,759
2020-07-21 40.97 41.33 40.76 40.76 125,294
2020-07-20 40.59 40.76 40.33 40.39 153,891
2020-07-17 41.12 41.24 41.04 41.23 87,951
2020-07-16 41.04 41.27 40.59 40.90 149,196
2020-07-15 40.69 41.18 40.69 40.90 149,721
2020-07-14 40.23 40.52 40.23 40.47 109,586
2020-07-13 39.77 40.11 39.63 39.76 161,472
2020-07-10 38.50 39.37 38.50 39.36 133,318
2020-07-09 38.08 38.10 37.57 37.75 149,205
2020-07-08 39.11 39.11 38.44 38.58 126,851
2020-07-07 39.08 39.34 39.045 39.16 139,880
2020-07-06 39.77 39.78 39.32 39.63 95,063
2020-07-02 40.29 40.31 39.54 39.54 166,255

» 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.