Indicators

Archer-Daniels-Midland (NY: ADM )

52.13 -0.36 (-0.69%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.38	20.43	20.28	20.31	2,681,813	-0.10(-0.49%)
Dec 29, 2011	20.17	20.47	20.14	20.41	3,158,914	+0.26(+1.30%)
Dec 28, 2011	20.66	20.67	20.10	20.15	4,518,725	-0.48(-2.31%)
Dec 27, 2011	20.59	20.72	20.42	20.62	2,479,129	-0.01(-0.07%)
Dec 23, 2011	20.45	20.75	20.41	20.64	3,409,797	+0.28(+1.36%)
Dec 21, 2011	20.08	20.38	20.00	20.36	4,401,680	+0.23(+1.13%)
Dec 20, 2011	19.67	20.20	19.60	20.13	6,212,242	+0.77(+3.96%)
Dec 19, 2011	19.71	19.80	19.31	19.37	5,877,827	-0.31(-1.55%)
Dec 16, 2011	20.09	20.09	19.64	19.67	8,383,415	-0.18(-0.93%)
Dec 15, 2011	19.74	19.93	19.54	19.86	7,154,342	+0.38(+1.93%)
Dec 14, 2011	19.63	19.71	19.46	19.48	5,983,989	-0.29(-1.47%)
Dec 13, 2011	20.18	20.43	19.68	19.77	10,559,578	-0.36(-1.76%)
Dec 12, 2011	20.46	20.52	19.98	20.13	5,331,710	-0.55(-2.68%)
Dec 09, 2011	20.48	20.74	20.42	20.68	4,188,898	+0.27(+1.32%)
Dec 08, 2011	20.82	20.86	20.36	20.41	7,168,184	-0.58(-2.74%)
Dec 07, 2011	20.86	21.08	20.69	20.99	7,658,772	-0.04(-0.17%)
Dec 06, 2011	21.24	21.31	21.01	21.02	6,347,237	-0.26(-1.20%)
Dec 05, 2011	21.39	21.55	21.06	21.28	5,906,134	-0.02(-0.10%)
Dec 02, 2011	21.65	21.66	21.21	21.30	5,156,856	-0.16(-0.76%)

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.