Indicators

Archer-Daniels-Midland (NY: ADM )

62.98 +0.54 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	22.09	22.10	21.64	21.97	5,510,848	-0.12(-0.53%)
Feb 27, 2006	21.67	22.22	21.67	22.09	7,576,405	+0.64(+3.00%)
Feb 24, 2006	21.48	21.58	21.25	21.45	4,061,392	-0.02(-0.10%)
Feb 23, 2006	21.54	21.66	21.41	21.47	4,024,582	-0.02(-0.10%)
Feb 22, 2006	21.68	21.70	21.48	21.49	5,562,093	-0.12(-0.54%)
Feb 21, 2006	20.99	21.70	20.91	21.61	9,504,971	+0.77(+3.69%)
Feb 17, 2006	21.18	21.34	20.80	20.84	4,881,177	-0.34(-1.60%)
Feb 16, 2006	21.25	21.25	20.98	21.18	5,223,295	-0.02(-0.10%)
Feb 15, 2006	21.40	21.40	20.78	21.20	6,352,286	-0.21(-0.97%)
Feb 14, 2006	21.30	21.60	21.27	21.41	6,083,355	+0.10(+0.49%)
Feb 13, 2006	21.39	21.43	21.13	21.30	3,920,358	+0.02(+0.10%)
Feb 10, 2006	21.82	21.82	21.28	21.28	6,146,726	-0.40(-1.85%)
Feb 09, 2006	21.65	21.82	21.41	21.68	8,885,261	+0.47(+2.22%)
Feb 08, 2006	20.92	21.25	20.55	21.21	6,935,763	+0.44(+2.10%)
Feb 07, 2006	20.64	20.92	20.44	20.78	6,114,968	+0.10(+0.50%)
Feb 06, 2006	20.99	21.05	20.64	20.67	5,285,656	-0.11(-0.53%)
Feb 03, 2006	21.02	21.23	20.78	20.78	6,811,619	-0.17(-0.83%)
Feb 02, 2006	20.97	21.41	20.84	20.96	8,610,700	+0.04(+0.20%)

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.