Indicators

Archer-Daniels-Midland (NY: ADM )

61.11 +0.24 (+0.39%)

Streaming Delayed Price Updated: 10:20 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	36.59	37.08	36.59	36.89	3,716,741	+0.25(+0.69%)
Feb 26, 2015	37.20	37.20	36.52	36.63	3,817,339	-0.42(-1.14%)
Feb 25, 2015	37.43	37.59	36.92	37.06	3,849,203	-0.42(-1.13%)
Feb 24, 2015	37.14	37.60	36.98	37.48	3,139,573	+0.30(+0.81%)
Feb 23, 2015	37.17	37.25	36.94	37.18	2,562,306	+0.08(+0.23%)
Feb 20, 2015	36.76	37.13	36.22	37.10	3,510,251	+0.28(+0.77%)
Feb 19, 2015	36.59	37.06	36.53	36.81	3,051,703	+0.05(+0.15%)
Feb 18, 2015	36.73	37.06	36.62	36.76	3,522,256	-0.05(-0.13%)
Feb 17, 2015	37.09	37.11	36.53	36.80	4,687,968	-0.25(-0.69%)
Feb 13, 2015	36.47	37.06	37.06	37.06	5,289,001	+0.51(+1.39%)
Feb 12, 2015	36.06	36.69	36.02	36.55	6,165,598	+0.62(+1.72%)
Feb 11, 2015	36.17	36.35	35.51	35.93	4,821,375	-0.51(-1.39%)
Feb 10, 2015	36.69	36.69	36.15	36.44	4,546,445	+0.15(+0.42%)
Feb 09, 2015	36.31	36.58	36.17	36.28	6,040,781	-0.14(-0.38%)
Feb 06, 2015	37.30	37.38	36.34	36.42	4,758,493	-0.86(-2.30%)
Feb 05, 2015	35.65	37.31	35.65	37.28	10,422,524	+1.94(+5.48%)
Feb 04, 2015	37.07	37.07	35.13	35.34	12,054,069	-2.00(-5.35%)
Feb 03, 2015	36.27	37.45	35.39	37.34	9,281,075	+0.45(+1.22%)

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.