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 (%)
Jan 29, 2021	46.68	46.84	45.73	46.02	5,178,607	-0.92(-1.96%)
Jan 28, 2021	45.95	47.22	45.62	46.94	3,218,895	+1.32(+2.88%)
Jan 27, 2021	47.42	47.80	45.35	45.62	4,065,752	-2.39(-4.98%)
Jan 26, 2021	48.86	49.05	47.69	48.02	2,866,569	-0.84(-1.71%)
Jan 25, 2021	48.61	49.41	48.34	48.85	2,777,844	+0.25(+0.51%)
Jan 22, 2021	48.20	48.87	47.78	48.61	1,976,507	+0.03(+0.06%)
Jan 21, 2021	49.07	49.35	48.49	48.58	1,969,701	-0.65(-1.33%)
Jan 20, 2021	49.19	49.68	48.58	49.23	2,507,439	+0.37(+0.75%)
Jan 19, 2021	48.69	49.00	48.34	48.86	3,609,682	+0.83(+1.72%)
Jan 15, 2021	48.36	48.56	47.46	48.03	2,909,013	-0.62(-1.27%)
Jan 14, 2021	48.18	49.12	48.00	48.65	2,579,807	+1.01(+2.12%)
Jan 13, 2021	47.18	48.15	46.83	47.64	4,560,635	+0.34(+0.72%)
Jan 12, 2021	48.00	48.00	47.29	47.30	2,741,903	-0.59(-1.23%)
Jan 11, 2021	47.69	48.28	47.56	47.89	2,432,947	-0.49(-1.01%)
Jan 08, 2021	48.42	48.87	47.57	48.38	3,161,347	+0.13(+0.27%)
Jan 07, 2021	48.77	49.07	48.15	48.25	3,111,275	-0.43(-0.89%)
Jan 06, 2021	47.14	49.30	47.06	48.68	3,658,793	+1.90(+4.05%)
Jan 05, 2021	45.92	47.08	45.76	46.78	3,347,242	+0.89(+1.95%)

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.