Indicators

Archer-Daniels-Midland (NY: ADM )

61.05 -0.56 (-0.92%)

Streaming Delayed Price Updated: 2:41 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.90	41.25	40.74	40.93	7,026,211	+0.15(+0.36%)
May 28, 2015	41.05	41.06	40.56	40.78	2,737,193	-0.39(-0.96%)
May 27, 2015	40.40	41.23	40.31	41.18	5,210,334	+0.79(+1.96%)
May 26, 2015	40.73	40.79	40.33	40.39	3,896,787	-0.40(-0.99%)
May 22, 2015	40.87	40.79	40.79	40.79	2,373,814	-0.19(-0.47%)
May 21, 2015	40.53	41.10	40.50	40.99	3,862,039	+0.38(+0.93%)
May 20, 2015	40.68	40.96	40.59	40.61	3,490,503	-0.07(-0.17%)
May 19, 2015	40.96	40.98	40.44	40.68	3,537,738	-0.26(-0.62%)
May 18, 2015	40.68	41.02	40.58	40.93	4,020,371	+0.07(+0.17%)
May 15, 2015	40.67	40.95	40.47	40.86	2,991,083	+0.12(+0.30%)
May 14, 2015	40.45	40.81	40.30	40.74	3,848,199	+0.55(+1.38%)
May 13, 2015	40.18	40.62	39.88	40.18	5,240,198	+0.18(+0.46%)
May 12, 2015	39.48	40.35	39.39	40.00	6,326,407	+0.25(+0.62%)
May 11, 2015	39.36	39.83	39.36	39.75	5,398,240	+0.27(+0.68%)
May 08, 2015	39.13	39.58	39.12	39.48	3,625,692	+0.72(+1.85%)
May 07, 2015	38.63	39.15	38.36	38.77	5,412,573	+0.29(+0.76%)
May 06, 2015	38.87	38.87	38.01	38.47	5,697,013	-0.32(-0.81%)
May 05, 2015	38.84	39.11	38.34	38.79	6,001,379	+0.02(+0.06%)
May 04, 2015	38.35	38.90	38.35	38.77	4,915,014	+0.42(+1.08%)

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.