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, 2006	20.64	22.32	20.64	21.82	22,738,344	+1.91(+9.60%)
Jan 30, 2006	20.19	20.23	19.86	19.91	5,715,551	-0.09(-0.45%)
Jan 27, 2006	19.74	20.07	19.73	20.00	4,960,397	+0.30(+1.51%)
Jan 26, 2006	19.53	19.77	19.51	19.70	4,009,056	+0.32(+1.64%)
Jan 25, 2006	19.71	19.81	19.26	19.38	6,867,121	-0.25(-1.27%)
Jan 24, 2006	19.57	19.78	19.49	19.63	3,829,760	+0.28(+1.43%)
Jan 23, 2006	19.24	19.50	19.22	19.35	4,613,930	+0.29(+1.53%)
Jan 20, 2006	19.53	19.57	19.06	19.06	5,997,633	-0.41(-2.10%)
Jan 19, 2006	19.40	19.53	19.29	19.47	6,235,396	+0.09(+0.46%)
Jan 18, 2006	18.29	19.47	18.29	19.38	9,469,089	+0.83(+4.48%)
Jan 17, 2006	18.67	18.82	18.39	18.55	4,768,252	-0.01(-0.04%)
Jan 13, 2006	18.76	19.01	18.49	18.56	4,693,618	-0.20(-1.07%)
Jan 12, 2006	18.67	18.88	18.41	18.76	5,413,114	+0.22(+1.20%)
Jan 11, 2006	18.25	18.56	18.23	18.54	5,004,861	+0.39(+2.14%)
Jan 10, 2006	18.32	18.47	18.09	18.15	4,352,492	-0.12(-0.64%)
Jan 09, 2006	18.09	18.63	18.09	18.27	8,647,529	+0.22(+1.23%)
Jan 06, 2006	17.82	18.05	17.65	18.05	4,944,951	+0.52(+2.96%)
Jan 05, 2006	18.01	18.01	17.49	17.53	7,435,182	-0.43(-2.39%)
Jan 04, 2006	17.05	18.01	17.04	17.95	14,321,504	+1.07(+6.32%)

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.