Indicators

Archer-Daniels-Midland (NY: ADM )

59.07 -0.28 (-0.47%)

Streaming Delayed Price Updated: 3:11 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.40	16.83	16.31	16.76	6,630,801	+0.79(+4.94%)
Jan 28, 2005	15.68	16.04	15.14	15.97	5,315,093	+0.19(+1.18%)
Jan 27, 2005	15.69	15.92	15.68	15.79	2,994,197	+0.10(+0.62%)
Jan 26, 2005	15.79	15.88	15.69	15.69	4,729,275	+0.00(+0.00%)
Jan 25, 2005	15.90	15.91	15.66	15.69	3,292,736	-0.13(-0.83%)
Jan 24, 2005	15.86	15.95	15.71	15.82	4,125,123	+0.12(+0.79%)
Jan 21, 2005	16.05	16.08	15.69	15.70	3,546,234	-0.46(-2.87%)
Jan 20, 2005	16.16	16.33	16.08	16.16	4,235,415	+0.01(+0.09%)
Jan 19, 2005	16.11	16.38	16.07	16.15	5,672,676	+0.08(+0.52%)
Jan 18, 2005	15.29	16.07	15.27	16.06	6,058,120	+0.89(+5.84%)
Jan 14, 2005	15.17	15.24	15.11	15.18	2,641,811	+0.04(+0.27%)
Jan 13, 2005	14.95	15.26	14.94	15.14	2,925,336	+0.19(+1.30%)
Jan 12, 2005	15.00	15.14	14.91	14.94	3,310,492	-0.10(-0.65%)
Jan 11, 2005	15.25	15.25	15.02	15.04	2,831,502	-0.21(-1.41%)
Jan 10, 2005	15.20	15.27	15.13	15.25	2,952,765	+0.12(+0.82%)
Jan 07, 2005	15.13	15.32	15.07	15.13	4,073,297	+0.03(+0.23%)
Jan 06, 2005	14.80	15.21	14.80	15.09	3,489,789	+0.30(+2.06%)
Jan 05, 2005	15.05	15.10	14.79	14.79	4,587,801	-0.26(-1.70%)
Jan 04, 2005	15.29	15.38	14.92	15.05	3,757,868	-0.17(-1.09%)

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.