Indicators

Archer-Daniels-Midland (NY: ADM )

61.56 -0.23 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	71.57			71.26	5,916,322	-0.87(-1.21%)
Jan 28, 2022	70.46	72.12	70.31	72.13	6,179,487	+1.63(+2.32%)
Jan 27, 2022	69.21	71.48	69.12	70.50	8,633,555	+1.83(+2.67%)
Jan 26, 2022	66.50	68.90	66.16	68.67	6,475,294	+3.71(+5.70%)
Jan 25, 2022	64.13	65.39	62.37	64.96	4,407,299	-0.21(-0.32%)
Jan 24, 2022	64.99	65.39	63.37	65.17	4,457,729	-0.33(-0.51%)
Jan 21, 2022	65.78	66.18	64.92	65.50	5,360,762	+0.05(+0.07%)
Jan 20, 2022	67.55	67.85	65.38	65.45	4,003,331	-2.00(-2.97%)
Jan 19, 2022	67.99	68.52	67.46	67.46	2,776,972	-0.26(-0.38%)
Jan 18, 2022	67.42	67.95	66.96	67.72	2,203,889	-0.27(-0.39%)
Jan 14, 2022				67.98	0	+0.62(+0.92%)
Jan 13, 2022	67.13	67.68	67.07	67.36	2,031,958	+0.46(+0.68%)
Jan 12, 2022	67.03	67.41	66.33	66.91	2,340,738	-0.06(-0.09%)
Jan 11, 2022	66.70	67.05	66.10	66.97	2,613,357	+0.52(+0.79%)
Jan 10, 2022	66.34	66.98	65.74	66.44	2,719,333	+0.11(+0.17%)
Jan 07, 2022	65.88	66.38	65.51	66.33	2,135,742	+0.56(+0.85%)
Jan 06, 2022	65.60	66.20	65.38	65.77	2,020,805	+0.58(+0.89%)
Jan 05, 2022	65.76	66.20	65.15	65.19	2,805,774	-0.51(-0.78%)
Jan 04, 2022	65.14	66.21	64.97	65.70	3,050,967	+1.20(+1.86%)

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.