Indicators

Archer-Daniels-Midland (NY: ADM )

58.37 -0.29 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	53.36	53.75	52.76	52.86	3,094,145	-0.72(-1.34%)
Feb 25, 2021	54.58	54.82	53.52	53.58	2,607,498	-1.06(-1.93%)
Feb 24, 2021	53.47	54.77	53.34	54.63	3,035,457	+1.36(+2.56%)
Feb 23, 2021	53.34	53.63	52.59	53.27	2,717,531	+0.16(+0.30%)
Feb 22, 2021	52.60	53.43	52.43	53.11	2,421,195	+0.68(+1.30%)
Feb 19, 2021	52.32	52.67	52.12	52.43	2,571,247	+0.28(+0.54%)
Feb 18, 2021	51.97	52.64	51.89	52.15	2,908,316	-0.09(-0.18%)
Feb 17, 2021	52.09	52.35	51.72	52.24	2,726,450	-0.12(-0.23%)
Feb 16, 2021	52.37	53.17	52.13	52.36	2,984,997	+0.31(+0.59%)
Feb 12, 2021	51.37	52.10	51.10	52.05	2,319,057	+0.75(+1.46%)
Feb 11, 2021	50.90	51.34	50.41	51.31	2,279,720	+0.43(+0.84%)
Feb 10, 2021	51.15	51.33	50.49	50.88	2,114,560	-0.02(-0.04%)
Feb 09, 2021	50.21	51.10	49.86	50.90	2,848,706	+0.78(+1.55%)
Feb 08, 2021	49.79	50.28	49.63	50.12	2,390,224	+0.67(+1.36%)
Feb 05, 2021	49.20	49.46	48.87	49.45	2,778,285	+0.72(+1.49%)
Feb 04, 2021	47.79	48.73	47.75	48.72	2,019,836	+1.00(+2.10%)
Feb 03, 2021	47.30	47.85	47.09	47.72	2,393,690	+0.46(+0.98%)
Feb 02, 2021	47.31	48.08	47.13	47.26	4,507,587	+0.43(+0.91%)

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.