Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	21.60	22.05	21.50	21.51	9,835,812	-0.30(-1.40%)
Jul 28, 2011	21.98	22.20	21.68	21.81	8,152,429	-0.14(-0.64%)
Jul 27, 2011	22.28	22.37	21.83	21.96	7,731,420	-0.42(-1.87%)
Jul 26, 2011	22.59	22.69	22.31	22.37	6,091,703	-0.16(-0.72%)
Jul 25, 2011	22.54	22.71	22.42	22.54	5,384,322	-0.21(-0.90%)
Jul 22, 2011	22.76	22.78	22.65	22.74	5,717,620	-0.11(-0.46%)
Jul 21, 2011	22.48	22.95	22.29	22.85	9,951,279	+0.69(+3.10%)
Jul 20, 2011	21.86	22.34	21.75	22.16	10,609,936	+0.52(+2.42%)
Jul 19, 2011	21.03	21.69	20.96	21.64	7,014,248	+0.66(+3.14%)
Jul 18, 2011	21.30	21.38	20.91	20.98	8,030,674	-0.47(-2.21%)
Jul 15, 2011	21.20	21.48	21.20	21.45	6,833,415	+0.29(+1.37%)
Jul 14, 2011	21.64	21.80	21.11	21.16	9,951,740	-0.39(-1.81%)
Jul 13, 2011	21.90	22.04	21.54	21.55	9,356,445	-0.25(-1.14%)
Jul 12, 2011	21.52	21.95	21.52	21.80	8,348,502	+0.20(+0.92%)
Jul 11, 2011	21.79	21.84	21.51	21.60	6,932,738	-0.38(-1.71%)
Jul 08, 2011	21.56	21.99	21.46	21.98	15,291,687	+0.42(+1.94%)
Jul 07, 2011	22.03	22.03	21.51	21.56	10,708,669	-0.21(-0.98%)
Jul 06, 2011	21.88	21.95	21.56	21.77	6,370,512	-0.18(-0.84%)
Jul 05, 2011	21.86	21.97	21.59	21.96	8,336,062	+0.13(+0.58%)

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.