Indicators

Archer-Daniels-Midland (NY: ADM )

62.03 +0.44 (+0.71%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	24.52	25.15	24.48	25.12	7,966,781	+0.57(+2.31%)
Mar 27, 2013	24.31	24.56	24.25	24.55	4,544,950	+0.10(+0.43%)
Mar 26, 2013	24.36	24.54	24.33	24.45	2,968,453	+0.19(+0.80%)
Mar 25, 2013	24.51	24.57	24.20	24.25	3,674,926	-0.16(-0.64%)
Mar 22, 2013	24.31	24.44	24.29	24.41	2,823,872	+0.13(+0.52%)
Mar 21, 2013	24.47	24.55	24.19	24.28	3,313,733	-0.30(-1.21%)
Mar 20, 2013	24.48	24.67	24.44	24.58	3,750,385	+0.23(+0.95%)
Mar 19, 2013	24.39	24.50	24.22	24.35	4,846,134	+0.01(+0.03%)
Mar 18, 2013	24.36	24.57	24.24	24.34	4,114,414	-0.23(-0.94%)
Mar 15, 2013	24.42	24.58	24.27	24.57	8,660,385	+0.07(+0.27%)
Mar 14, 2013	24.57	24.57	24.41	24.51	4,900,710	-0.01(-0.06%)
Mar 13, 2013	24.24	24.54	24.14	24.52	6,504,292	+0.28(+1.14%)
Mar 12, 2013	24.13	24.34	24.05	24.25	4,922,397	+0.07(+0.31%)
Mar 11, 2013	24.13	24.32	24.00	24.17	3,984,875	-0.06(-0.25%)
Mar 08, 2013	24.19	24.40	24.11	24.23	6,011,141	-0.02(-0.09%)
Mar 07, 2013	24.16	24.29	24.07	24.25	4,062,188	+0.19(+0.77%)
Mar 06, 2013	24.01	24.13	23.95	24.07	5,185,064	+0.08(+0.34%)
Mar 05, 2013	23.93	24.10	23.87	23.98	5,516,550	+0.14(+0.59%)
Mar 04, 2013	23.76	23.92	23.61	23.84	5,262,571	+0.04(+0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.