Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	36.48	36.65	35.66	35.71	7,059,820	-0.99(-2.69%)
Jan 29, 2015	36.43	36.79	35.91	36.70	4,803,725	+0.33(+0.91%)
Jan 28, 2015	36.99	37.22	36.32	36.37	4,280,016	-0.61(-1.64%)
Jan 27, 2015	36.73	37.26	36.57	36.98	4,201,108	-0.01(-0.02%)
Jan 26, 2015	36.52	37.16	36.38	36.98	4,110,222	+0.32(+0.88%)
Jan 23, 2015	36.69	36.99	36.42	36.66	3,892,196	-0.16(-0.44%)
Jan 22, 2015	36.75	37.12	36.40	36.82	5,938,193	+0.29(+0.80%)
Jan 21, 2015	36.07	36.79	35.93	36.53	5,206,867	+0.38(+1.06%)
Jan 20, 2015	36.14	36.35	35.67	36.15	6,977,265	-0.37(-1.01%)
Jan 16, 2015	36.07	36.58	35.92	36.52	4,114,698	+0.36(+1.00%)
Jan 15, 2015	36.34	36.58	35.88	36.16	5,560,506	-0.18(-0.51%)
Jan 14, 2015	36.51	36.83	35.88	36.34	5,542,499	-0.64(-1.72%)
Jan 13, 2015	37.01	37.59	36.66	36.98	5,790,525	+0.05(+0.15%)
Jan 12, 2015	37.53	37.53	36.75	36.92	5,009,206	-0.47(-1.25%)
Jan 09, 2015	37.89	38.06	37.37	37.39	4,821,912	-0.32(-0.85%)
Jan 08, 2015	37.75	37.99	37.17	37.71	9,744,743	-0.56(-1.46%)
Jan 07, 2015	38.06	38.49	38.00	38.27	3,720,663	+0.57(+1.50%)
Jan 06, 2015	38.64	38.67	37.48	37.70	6,340,229	-0.76(-1.97%)
Jan 05, 2015	39.40	39.58	38.28	38.46	4,998,328	-1.38(-3.46%)

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.