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 (%)
Jul 31, 2006	30.28	30.48	29.82	30.48	7,289,286	+0.33(+1.10%)
Jul 28, 2006	29.44	30.38	29.28	30.15	5,686,526	+0.76(+2.57%)
Jul 27, 2006	29.45	29.96	29.38	29.39	7,193,723	+0.19(+0.66%)
Jul 26, 2006	28.96	29.30	28.50	29.20	5,901,902	+0.21(+0.72%)
Jul 25, 2006	27.69	29.07	27.61	28.99	5,933,082	+1.36(+4.94%)
Jul 24, 2006	27.34	27.65	27.10	27.63	6,905,738	+0.29(+1.06%)
Jul 21, 2006	27.90	27.93	27.13	27.34	6,268,705	-0.50(-1.79%)
Jul 20, 2006	28.99	29.10	27.83	27.83	5,788,729	-1.12(-3.88%)
Jul 19, 2006	28.70	29.19	28.44	28.96	5,015,859	+0.51(+1.80%)
Jul 18, 2006	28.56	28.89	28.06	28.44	4,617,875	+0.01(+0.05%)
Jul 17, 2006	28.94	29.06	28.34	28.43	3,536,522	-0.65(-2.24%)
Jul 14, 2006	28.84	29.12	28.35	29.08	4,347,934	+0.24(+0.84%)
Jul 13, 2006	29.60	29.60	28.83	28.84	4,473,377	-0.76(-2.57%)
Jul 12, 2006	30.37	30.38	29.46	29.60	3,436,484	-0.64(-2.11%)
Jul 11, 2006	29.97	30.31	29.23	30.24	5,805,907	+0.37(+1.25%)
Jul 10, 2006	30.31	30.67	29.58	29.86	6,158,563	+0.03(+0.09%)
Jul 07, 2006	30.83	30.83	29.71	29.84	6,189,743	+0.42(+1.41%)
Jul 06, 2006	29.79	30.08	29.13	29.42	4,680,092	+0.18(+0.62%)
Jul 05, 2006	29.10	29.39	28.55	29.24	5,452,962	-0.57(-1.91%)

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.