Quantcast

Archer-Daniels-Midland Company Common Stock Historical Stock Prices

ADM 
$42.49
*  
0.14
0.33%
Get ADM Alerts
*Delayed - data as of Mar. 26, 2019 11:00 ET  -  Find a broker to begin trading ADM now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    ADM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:00 42.29 42.55 42.10 42.49 766,532
03/25/2019 42.47 43 42.31 42.35 2,420,336
03/22/2019 42.9 42.97 42.46 42.62 2,535,373
03/21/2019 42.31 42.975 42.23 42.88 2,424,451
03/20/2019 43.02 43.02 42.09 42.3 3,563,739
03/19/2019 42.6 43.39 42.56 43.01 4,240,688
03/18/2019 43.2 43.27 42.34 42.48 4,669,831
03/15/2019 43.36 43.82 43.115 43.18 7,504,415
03/14/2019 43.3 43.45 43.14 43.35 3,894,058
03/13/2019 42.93 43.64 42.9 43.27 3,071,462
03/12/2019 42.88 43.12 42.71 42.91 4,005,797
03/11/2019 41.93 42.89 41.93 42.84 2,895,153
03/08/2019 42.12 42.19 41.69 41.92 2,604,471
03/07/2019 42.16 42.29 41.58 42.17 2,855,541
03/06/2019 42.34 42.37 41.915 42.13 2,643,237
03/05/2019 42.15 42.435 41.99 42.25 2,809,824
03/04/2019 42.55 42.59 41.8048 42.24 3,550,567
03/01/2019 42.64 42.835 42.05 42.43 2,542,242
02/28/2019 42.69 42.76 42.38 42.5 2,900,930
02/27/2019 42.22 42.7 42.14 42.62 3,052,693
02/26/2019 42.51 42.67 42.255 42.32 3,174,480
02/25/2019 42.66 42.78 42.385 42.43 3,316,500
02/22/2019 42.38 42.98 42.25 42.49 4,361,773
02/21/2019 41.97 42.7699 41.82 42.57 5,001,873
02/20/2019 41.9 42.22 41.8 41.97 5,803,142
02/19/2019 42 42.04 41.79 41.85 4,843,018
02/15/2019 42.29 42.54 41.82 41.98 4,055,976
02/14/2019 42.25 42.6584 42.1 42.24 2,990,038
02/13/2019 42.395 42.65 42.11 42.4 3,046,441
02/12/2019 42.15 42.58 41.9401 42.34 3,322,120
02/11/2019 41.83 42.07 41.37 42.01 3,569,238
02/08/2019 42 42.05 41.34 41.76 6,580,447
02/07/2019 41.8 41.815 41.12 41.4 4,073,294
02/06/2019 41.7 41.9 41.4 41.87 6,194,591
02/05/2019 42.93 43.71 41.42 41.85 10,304,230
02/04/2019 44.8 44.91 44.23 44.49 3,220,007
02/01/2019 45.04 45.13 44.7646 44.89 2,337,715
01/31/2019 44.47 45.04 44.41 44.9 5,076,204
01/30/2019 44.37 44.88 44.1826 44.69 2,852,951
01/29/2019 44.32 44.51 43.9875 44.21 3,399,920
01/28/2019 43.6 44.18 43.42 44.17 2,271,154
01/25/2019 43.82 44.1 43.66 43.72 1,996,151
01/24/2019 43.5 44.05 43.48 43.67 2,180,995
01/23/2019 43.67 43.85 43.09 43.71 2,453,955
01/22/2019 44.08 44.08 43.22 43.56 3,109,608
01/18/2019 43.67 44.52 43.65 44.26 2,639,462
01/17/2019 43.47 43.47 42.98 43.41 2,867,276
01/16/2019 43.52 43.84 43.21 43.3 3,490,074
01/15/2019 42.93 43.52 42.895 43.48 2,766,515
01/14/2019 43.01 43.14 42.68 42.85 3,090,823
01/11/2019 43.38 43.48 42.8764 43.16 2,513,626
01/10/2019 43.07 43.39 42.78 43.37 2,922,467
01/09/2019 42.7 43.45 42.7 43.07 3,530,121
01/08/2019 42.23 42.74 42.03 42.7 5,086,604
01/07/2019 41.54 42.44 41.47 41.92 3,961,413
01/04/2019 41.17 41.81 41.09 41.71 3,117,107
01/03/2019 40.79 41.34 40.4 40.77 3,256,480
01/02/2019 40.57 41.15 40.53 40.95 2,486,506
12/31/2018 40.84 41.04 40.5038 40.97 2,718,177
12/28/2018 41.13 41.49 40.5 40.78 3,046,536
12/27/2018 40.29 40.97 39.78 40.96 3,772,217
12/26/2018 39.78 40.69 39.16 40.67 3,329,664
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio