Indicators

Archer-Daniels-Midland (NY: ADM )

60.17 -1.00 (-1.64%)

Streaming Delayed Price Updated: 2:14 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	87.15	87.86	84.69	84.85	6,705,421	-2.79(-3.19%)
Apr 28, 2022	89.69	89.75	86.37	87.65	5,299,583	-1.34(-1.50%)
Apr 27, 2022	87.93	90.53	84.91	88.98	7,617,711	+3.11(+3.62%)
Apr 26, 2022	89.64	90.93	85.23	85.88	7,473,840	-0.30(-0.35%)
Apr 25, 2022	86.69	86.93	84.09	86.18	5,308,607	-1.16(-1.32%)
Apr 22, 2022	90.92	91.07	87.18	87.33	4,339,746	-3.67(-4.03%)
Apr 21, 2022	93.52	93.68	90.75	91.00	3,799,012	-2.06(-2.21%)
Apr 20, 2022	91.01	93.27	90.62	93.06	3,438,514	+2.17(+2.39%)
Apr 19, 2022	90.53	91.00	89.07	90.89	4,061,483	-0.50(-0.55%)
Apr 18, 2022	90.73	92.56	90.30	91.39	3,247,562	-0.43(-0.46%)
Apr 14, 2022	90.90	92.51	90.70	91.82	2,596,284	+1.29(+1.42%)
Apr 13, 2022	90.27	91.09	88.97	90.53	2,935,818	+0.45(+0.50%)
Apr 12, 2022	90.03	91.24	89.31	90.07	4,643,008	+0.47(+0.53%)
Apr 11, 2022	91.82	91.89	89.54	89.60	3,985,841	-0.64(-0.71%)
Apr 08, 2022	90.07	90.98	89.21	90.24	4,983,199	+1.20(+1.35%)
Apr 07, 2022	87.95	89.49	87.33	89.04	2,974,534	+1.09(+1.24%)
Apr 06, 2022	86.52	88.49	86.38	87.95	4,631,997	+1.83(+2.12%)
Apr 05, 2022	85.46	86.65	85.34	86.12	3,364,153	+0.45(+0.52%)
Apr 04, 2022	86.65	86.72	84.74	85.68	2,983,523	-0.70(-0.81%)

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.