Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 +1.51 (+2.51%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.86	20.20	19.34	19.57	11,253,119	-0.15(-0.78%)
Oct 26, 2012	19.71	19.72	19.72	19.72	7,999,308	+0.04(+0.22%)
Oct 25, 2012	19.77	19.85	19.61	19.68	5,752,641	+0.04(+0.22%)
Oct 24, 2012	19.93	20.20	19.61	19.63	6,540,797	-0.26(-1.32%)
Oct 23, 2012	20.22	20.30	19.82	19.90	9,651,247	-0.90(-4.31%)
Oct 19, 2012	21.14	21.19	20.68	20.79	9,841,234	-0.40(-1.89%)
Oct 18, 2012	21.17	21.31	21.11	21.19	7,627,143	-0.02(-0.10%)
Oct 17, 2012	21.01	21.25	20.98	21.22	5,733,345	+0.27(+1.29%)
Oct 16, 2012	20.56	20.99	20.55	20.95	6,777,865	+0.46(+2.24%)
Oct 15, 2012	20.49	20.57	20.40	20.49	6,289,005	+0.04(+0.18%)
Oct 12, 2012	20.43	20.56	20.39	20.45	6,296,941	+0.01(+0.07%)
Oct 11, 2012	20.56	20.56	20.38	20.44	5,439,133	-0.04(-0.21%)
Oct 10, 2012	20.57	20.61	20.45	20.48	4,458,047	-0.15(-0.74%)
Oct 09, 2012	20.60	20.71	20.46	20.63	4,868,182	-0.01(-0.07%)
Oct 08, 2012	20.57	20.70	20.50	20.65	3,293,627	+0.08(+0.39%)
Oct 05, 2012	20.57	20.68	20.49	20.57	4,774,892	+0.04(+0.21%)
Oct 04, 2012	20.42	20.60	20.33	20.52	5,639,448	+0.14(+0.68%)
Oct 03, 2012	20.38	20.49	20.18	20.39	6,568,883	+0.06(+0.29%)
Oct 02, 2012	20.34	20.39	20.13	20.33	4,080,714	+0.08(+0.40%)

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.