Indicators

Archer-Daniels-Midland (NY: ADM )

61.36 -1.09 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.40	17.59	17.35	17.40	9,221,592	-0.11(-0.63%)
May 27, 2010	17.27	17.52	17.20	17.51	7,868,395	+0.39(+2.25%)
May 26, 2010	17.14	17.26	17.02	17.12	63,913	+0.12(+0.69%)
May 25, 2010	16.88	17.03	16.68	17.01	79,053	-0.15(-0.88%)
May 24, 2010	17.41	17.41	17.15	17.16	9,023,334	-0.34(-1.93%)
May 21, 2010	17.12	17.65	17.11	17.50	11,371,633	+0.02(+0.12%)
May 20, 2010	17.78	17.83	17.45	17.48	183,418	-0.89(-4.84%)
May 19, 2010	18.32	18.45	18.18	18.36	6,367,825	-0.03(-0.15%)
May 18, 2010	18.76	18.88	18.38	18.39	313,059	-0.21(-1.15%)
May 17, 2010	18.38	18.65	18.22	18.60	8,667,265	+0.27(+1.49%)
May 14, 2010	18.33	18.57	18.26	18.33	7,010,574	-0.26(-1.40%)
May 13, 2010	18.76	18.89	18.48	18.59	6,705,579	-0.24(-1.27%)
May 12, 2010	18.51	18.86	18.43	18.83	8,781,434	+0.33(+1.78%)
May 11, 2010	18.43	18.63	18.32	18.50	119,978	+0.28(+1.54%)
May 10, 2010	18.18	18.24	18.06	18.22	9,105,984	+0.46(+2.58%)
May 07, 2010	17.73	17.99	17.50	17.76	17,322,062	+0.25(+1.45%)
May 06, 2010	18.05	18.10	16.96	17.51	13,472,996	-0.18(-1.01%)
May 05, 2010	17.75	18.16	17.65	17.69	16,228,784	-0.27(-1.49%)
May 04, 2010	18.86	18.93	17.82	17.95	24,616	-1.03(-5.41%)

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.