The highest closing price for Archer-Daniels-Midland (ADM) in 2021 was $60.12, on June 4, 2021. It was up 37.4% for the year. The latest price is $70.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $58.98 | $59.92 | $58.90 | $59.77 | 1,330,500 |
December 30 2021 | $59.43 | $59.61 | $59.10 | $59.13 | 906,900 |
December 29 2021 | $59.29 | $59.66 | $59.14 | $59.26 | 1,038,500 |
December 28 2021 | $58.37 | $59.23 | $58.37 | $59.19 | 1,049,900 |
December 27 2021 | $57.96 | $58.45 | $57.70 | $58.43 | 1,175,900 |
December 23 2021 | $57.30 | $58.12 | $57.24 | $57.87 | 2,921,100 |
December 22 2021 | $57.35 | $57.68 | $56.95 | $57.15 | 1,966,300 |
December 21 2021 | $57.10 | $57.87 | $57.10 | $57.33 | 1,958,700 |
December 20 2021 | $57.23 | $57.23 | $55.75 | $56.79 | 2,267,800 |
December 17 2021 | $58.26 | $58.60 | $57.57 | $57.72 | 4,944,500 |
December 16 2021 | $57.79 | $59.12 | $57.71 | $58.52 | 2,462,400 |
December 15 2021 | $57.34 | $57.68 | $56.62 | $57.55 | 1,898,200 |
December 14 2021 | $57.18 | $58.11 | $57.04 | $57.35 | 2,269,600 |
December 13 2021 | $56.34 | $57.43 | $56.24 | $57.16 | 2,888,500 |
December 10 2021 | $56.46 | $56.67 | $55.95 | $56.11 | 2,663,300 |
December 09 2021 | $56.42 | $56.45 | $55.75 | $55.96 | 2,230,900 |
December 08 2021 | $56.75 | $57.15 | $56.55 | $56.71 | 1,983,100 |
December 07 2021 | $56.00 | $56.86 | $55.87 | $56.74 | 1,685,700 |
December 06 2021 | $55.85 | $56.39 | $55.48 | $55.81 | 2,565,700 |
December 03 2021 | $55.47 | $56.18 | $54.88 | $55.30 | 2,294,700 |
December 02 2021 | $54.87 | $55.69 | $54.70 | $55.18 | 2,090,700 |
December 01 2021 | $55.98 | $56.63 | $54.65 | $54.67 | 2,172,200 |
November 30 2021 | $56.43 | $56.61 | $55.01 | $55.01 | 4,786,100 |
November 29 2021 | $57.54 | $57.80 | $56.87 | $57.31 | 2,149,900 |
November 26 2021 | $57.42 | $57.43 | $56.49 | $56.95 | 2,181,800 |
Daily pricing data for Archer-Daniels-Midland dates back to 3/17/1980, and may be incomplete.
