Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 +1.51 (+2.51%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	35.57	35.90	35.54	35.68	5,332,058	+0.20(+0.57%)
Jun 27, 2019	35.37	35.59	35.22	35.48	4,039,296	+0.06(+0.17%)
Jun 26, 2019	35.24	35.66	35.20	35.42	4,365,686	+0.07(+0.20%)
Jun 25, 2019	35.62	35.62	35.25	35.35	3,554,002	-0.27(-0.76%)
Jun 24, 2019	35.93	35.96	35.49	35.62	3,680,024	-0.31(-0.85%)
Jun 21, 2019	36.13	36.29	35.89	35.93	7,246,509	-0.19(-0.53%)
Jun 20, 2019	35.86	36.16	35.38	36.12	4,620,645	+0.52(+1.45%)
Jun 19, 2019	36.08	36.08	35.47	35.60	4,186,611	-0.43(-1.19%)
Jun 18, 2019	35.92	36.49	35.86	36.03	3,707,978	+0.40(+1.13%)
Jun 17, 2019	35.62	35.71	35.46	35.63	4,674,563	-0.04(-0.12%)
Jun 14, 2019	35.81	35.85	35.53	35.67	2,924,902	-0.19(-0.54%)
Jun 13, 2019	35.73	35.98	35.68	35.87	4,086,618	+0.25(+0.71%)
Jun 12, 2019	35.17	35.73	35.14	35.61	4,057,545	+0.48(+1.37%)
Jun 11, 2019	35.17	35.21	34.94	35.13	2,561,186	+0.10(+0.27%)
Jun 10, 2019	34.86	35.16	34.72	35.03	3,178,601	+0.42(+1.21%)
Jun 07, 2019	34.95	35.03	34.62	34.62	2,742,639	-0.11(-0.33%)
Jun 06, 2019	34.36	34.90	34.28	34.73	3,108,980	+0.38(+1.12%)
Jun 05, 2019	34.66	34.72	34.06	34.34	3,256,831	-0.31(-0.91%)
Jun 04, 2019	34.27	34.67	34.27	34.66	3,390,690	+0.57(+1.67%)

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.