Indicators

Archer-Daniels-Midland (NY: ADM )

62.44 +0.41 (+0.66%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.74	35.37	34.64	34.95	11,263,887	+0.33(+0.96%)
Jul 28, 2017	34.60	34.74	34.32	34.62	3,771,956	+0.00(+0.00%)
Jul 27, 2017	34.55	34.67	34.19	34.62	3,593,964	+0.06(+0.17%)
Jul 26, 2017	34.85	34.89	34.48	34.56	2,868,153	-0.21(-0.60%)
Jul 25, 2017	34.43	34.87	34.35	34.77	3,715,384	+0.48(+1.40%)
Jul 24, 2017	34.20	34.52	34.12	34.29	4,321,676	+0.10(+0.29%)
Jul 21, 2017	34.29	34.44	34.00	34.19	3,278,903	-0.13(-0.39%)
Jul 20, 2017	34.19	34.55	33.90	34.32	3,042,717	+0.12(+0.34%)
Jul 19, 2017	34.18	34.53	34.07	34.21	4,313,745	+0.08(+0.24%)
Jul 18, 2017	34.35	34.41	34.04	34.12	2,350,707	-0.35(-1.01%)
Jul 17, 2017	34.35	34.55	33.97	34.47	2,195,863	+0.10(+0.29%)
Jul 14, 2017	34.38	34.55	34.32	34.37	1,860,453	+0.08(+0.24%)
Jul 13, 2017	34.03	34.44	33.89	34.29	2,798,184	+0.40(+1.17%)
Jul 12, 2017	33.55	33.98	33.55	33.89	3,344,281	+0.51(+1.51%)
Jul 11, 2017	33.71	33.76	33.33	33.39	4,155,849	-0.43(-1.27%)
Jul 10, 2017	34.17	34.48	33.79	33.82	3,645,179	-0.36(-1.04%)
Jul 07, 2017	34.19	34.28	34.01	34.17	2,855,255	+0.12(+0.34%)
Jul 06, 2017	34.55	34.64	34.06	34.06	3,287,535	-0.58(-1.67%)
Jul 05, 2017	34.26	34.91	34.20	34.64	3,984,663	+0.28(+0.82%)

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.