Indicators

Archer-Daniels-Midland (NY: ADM )

60.10 -0.90 (-1.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	76.60	79.49	76.58	79.42	4,852,158	+3.28(+4.31%)
Jul 28, 2022	76.70	77.79	75.80	76.14	3,149,525	-1.06(-1.37%)
Jul 27, 2022	75.09	77.59	74.49	77.20	4,575,397	+1.47(+1.94%)
Jul 26, 2022	75.12	76.77	73.55	75.73	5,838,464	+3.17(+4.36%)
Jul 25, 2022	71.78	73.34	71.73	72.56	2,823,860	+1.71(+2.41%)
Jul 22, 2022	71.01	71.68	70.43	70.86	1,543,127	-0.17(-0.24%)
Jul 21, 2022	71.02	71.34	70.41	71.03	1,613,414	-0.53(-0.74%)
Jul 20, 2022	70.29	71.73	69.89	71.56	2,071,874	+0.71(+1.00%)
Jul 19, 2022	70.00	71.04	69.71	70.85	1,941,091	+1.23(+1.76%)
Jul 18, 2022	69.77	70.86	69.43	69.62	2,304,870	+0.53(+0.76%)
Jul 15, 2022	69.43	69.65	68.28	69.09	2,135,004	+0.29(+0.42%)
Jul 14, 2022	68.28	69.01	67.19	68.80	3,234,786	-0.95(-1.36%)
Jul 13, 2022	69.54	70.34	69.09	69.75	2,181,155	-0.15(-0.22%)
Jul 12, 2022	69.00	70.99	68.66	69.91	2,101,392	+0.21(+0.30%)
Jul 11, 2022	70.00	70.70	69.59	69.69	1,975,956	-0.68(-0.97%)
Jul 08, 2022	71.79	72.26	70.27	70.38	2,676,571	-1.02(-1.42%)
Jul 07, 2022	70.64	72.67	70.54	71.39	3,119,229	+2.09(+3.02%)
Jul 06, 2022	69.61	70.17	67.91	69.30	2,962,379	-0.15(-0.22%)
Jul 05, 2022	71.59	71.94	68.28	69.45	4,328,972	-3.87(-5.27%)

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.