Indicators

Archer-Daniels-Midland (NY: ADM )

59.17 -0.18 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	23.41	23.55	23.07	23.10	11,900,438	-0.06(-0.27%)
Jan 28, 2011	23.75	23.83	23.08	23.17	8,196,348	-0.47(-2.00%)
Jan 27, 2011	23.77	23.87	23.50	23.64	7,072,473	+0.01(+0.03%)
Jan 26, 2011	23.85	23.92	23.49	23.63	6,966,233	+0.06(+0.24%)
Jan 25, 2011	23.54	23.70	23.41	23.58	7,902,559	-0.06(-0.24%)
Jan 24, 2011	23.63	23.78	23.53	23.63	6,397,516	-0.02(-0.09%)
Jan 21, 2011	23.82	24.01	23.54	23.65	8,849,005	+0.04(+0.18%)
Jan 20, 2011	23.87	23.95	22.79	23.61	15,612,122	-0.38(-1.59%)
Jan 19, 2011	24.26	24.45	23.83	23.99	13,511,180	+0.15(+0.62%)
Jan 18, 2011	23.81	24.40	23.76	23.84	10,980,313	+0.15(+0.63%)
Jan 14, 2011	23.67	23.70	23.36	23.70	6,807,857	+0.20(+0.84%)
Jan 13, 2011	23.16	23.52	23.08	23.50	10,000,474	+0.47(+2.06%)
Jan 12, 2011	22.93	23.18	22.85	23.02	10,096,477	+0.25(+1.09%)
Jan 11, 2011	22.78	22.89	22.66	22.78	6,657,887	+0.08(+0.37%)
Jan 10, 2011	22.35	22.83	22.35	22.69	9,090,120	+0.10(+0.44%)
Jan 07, 2011	22.59	22.65	22.18	22.59	12,627,571	+0.25(+1.11%)
Jan 06, 2011	21.97	22.54	21.96	22.34	17,045,966	+0.76(+3.53%)
Jan 05, 2011	21.57	21.84	21.46	21.58	7,801,436	+0.10(+0.46%)
Jan 04, 2011	21.52	21.83	21.42	21.48	11,702,088	-0.01(-0.07%)

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.