Indicators

Archer-Daniels-Midland (NY: ADM )

61.36 -0.23 (-0.37%)

Streaming Delayed Price Updated: 1:39 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	35.23	35.41	35.04	35.21	2,848,198	-0.20(-0.56%)
Sep 28, 2017	35.08	35.67	35.08	35.41	3,630,385	-0.25(-0.70%)
Sep 27, 2017	36.04	36.15	35.40	35.66	3,944,443	-0.39(-1.08%)
Sep 26, 2017	36.13	36.14	35.95	36.04	2,683,162	-0.04(-0.11%)
Sep 25, 2017	36.00	36.19	35.85	36.09	2,476,329	+0.16(+0.44%)
Sep 22, 2017	35.90	36.18	35.88	35.93	1,903,736	+0.07(+0.21%)
Sep 21, 2017	35.89	36.11	35.83	35.85	2,778,637	-0.02(-0.07%)
Sep 20, 2017	36.34	36.37	35.78	35.88	3,387,541	-0.47(-1.30%)
Sep 19, 2017	36.53	36.53	35.98	36.35	3,331,470	-0.17(-0.45%)
Sep 18, 2017	36.32	36.66	36.15	36.52	3,887,483	+0.21(+0.57%)
Sep 15, 2017	35.84	36.31	35.82	36.31	6,766,679	+0.32(+0.90%)
Sep 14, 2017	35.83	36.15	35.78	35.99	3,522,473	+0.13(+0.37%)
Sep 13, 2017	35.78	36.08	35.59	35.85	2,707,339	+0.07(+0.18%)
Sep 12, 2017	35.61	35.85	35.32	35.79	3,645,754	+0.35(+0.98%)
Sep 11, 2017	35.29	35.60	35.21	35.44	2,666,160	+0.35(+0.99%)
Sep 08, 2017	35.22	35.32	35.07	35.09	2,882,955	-0.18(-0.52%)
Sep 07, 2017	35.17	35.33	34.85	35.27	4,256,482	+0.16(+0.45%)
Sep 06, 2017		35.17	34.59	35.12	4,437,367	+0.38(+1.10%)
Sep 05, 2017	35.03	35.03	34.55	34.74	3,640,439	-0.22(-0.62%)

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.