Indicators

Archer-Daniels-Midland (NY: ADM )

60.07 -1.10 (-1.80%)

Streaming Delayed Price Updated: 2:28 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	23.68	23.73	23.53	23.53	7,538,162	-0.10(-0.44%)
Feb 27, 2013	23.50	23.71	23.35	23.64	6,419,305	+0.13(+0.53%)
Feb 26, 2013	23.39	23.54	23.05	23.51	6,596,454	+0.10(+0.41%)
Feb 25, 2013	23.84	23.95	23.41	23.41	7,615,619	-0.30(-1.25%)
Feb 22, 2013	23.93	23.98	23.67	23.71	6,556,280	-0.01(-0.03%)
Feb 21, 2013	23.87	23.95	23.62	23.72	8,758,803	-0.29(-1.20%)
Feb 20, 2013	24.44	24.44	23.95	24.01	10,526,569	-0.43(-1.75%)
Feb 19, 2013	24.06	24.45	24.01	24.43	9,999,013	+0.38(+1.57%)
Feb 15, 2013	23.43	24.06	23.43	24.06	21,399,500	+1.00(+4.36%)
Feb 14, 2013	22.78	23.16	22.73	23.05	9,876,735	+0.18(+0.77%)
Feb 13, 2013	22.69	22.88	22.51	22.88	9,194,042	+0.26(+1.14%)
Feb 12, 2013	22.19	22.63	22.08	22.62	7,539,479	+0.39(+1.75%)
Feb 11, 2013	22.22	22.35	22.12	22.23	6,018,412	+0.04(+0.20%)
Feb 08, 2013	22.25	22.38	22.14	22.19	6,523,746	-0.04(-0.20%)
Feb 07, 2013	22.25	22.64	22.10	22.23	10,238,877	-0.07(-0.30%)
Feb 06, 2013	21.55	22.36	21.49	22.30	11,301,837	+1.42(+6.79%)
Feb 04, 2013	20.98	21.03	20.78	20.88	11,105,268	-0.17(-0.80%)

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.