Indicators

Archer-Daniels-Midland (NY: ADM )

60.10 -0.90 (-1.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.00	19.55	18.95	19.24	7,340,821	+0.28(+1.46%)
Mar 30, 2009	19.33	19.61	18.70	18.97	7,528,351	-1.08(-5.39%)
Mar 26, 2009	20.10	20.19	19.77	20.05	6,539,411	+0.11(+0.56%)
Mar 25, 2009	20.28	20.42	19.48	19.94	8,083,400	-0.15(-0.76%)
Mar 24, 2009	19.92	20.42	19.81	20.09	7,156,835	-0.11(-0.55%)
Mar 23, 2009	19.67	20.21	19.67	20.20	9,849,562	+1.19(+6.27%)
Mar 20, 2009	19.53	19.60	18.95	19.01	7,734,269	-0.48(-2.49%)
Mar 19, 2009	19.99	19.99	19.33	19.49	6,859,514	-0.25(-1.26%)
Mar 18, 2009	19.62	20.06	19.54	19.74	10,768,818	-0.05(-0.25%)
Mar 17, 2009	19.54	19.79	19.27	19.79	5,799,095	+0.30(+1.53%)
Mar 16, 2009	19.41	19.94	19.35	19.49	8,267,428	+0.23(+1.19%)
Mar 13, 2009	19.48	19.62	18.94	19.27	0	-0.08(-0.43%)
Mar 12, 2009	19.00	19.49	18.79	19.35	11,441,856	+0.33(+1.75%)
Mar 11, 2009	19.24	19.55	18.78	19.02	10,468,154	-0.03(-0.18%)
Mar 10, 2009	18.18	19.76	18.07	19.05	20,123,622	+1.16(+6.47%)
Mar 09, 2009	17.68	18.55	17.48	17.89	7,493,093	-0.09(-0.50%)
Mar 06, 2009	18.12	18.77	17.52	17.98	0	+0.03(+0.19%)
Mar 05, 2009	17.88	18.45	17.62	17.95	12,201,627	-0.35(-1.93%)
Mar 04, 2009	17.94	18.70	17.79	18.30	10,614,433	+0.82(+4.68%)

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.