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 29, 2010	20.86	21.00	20.54	20.76	9,499,534	+0.01(+0.07%)
Jan 28, 2010	20.64	20.78	20.61	20.75	10,848,977	+0.14(+0.67%)
Jan 27, 2010	20.51	20.70	20.45	20.61	7,403,544	+0.08(+0.40%)
Jan 26, 2010	20.54	20.62	20.46	20.52	7,231,445	-0.10(-0.47%)
Jan 25, 2010	21.27	21.27	20.57	20.62	9,192,406	-0.48(-2.30%)
Jan 22, 2010	21.01	21.40	20.83	21.11	9,052,523	+0.02(+0.10%)
Jan 21, 2010	21.43	21.46	21.07	21.09	12,539,313	-0.32(-1.49%)
Jan 20, 2010	21.49	21.61	21.23	21.40	11,166,898	+0.25(+1.18%)
Jan 19, 2010	21.13	21.39	21.08	21.16	6,259,487	+0.00(+0.00%)
Jan 15, 2010	21.31	21.16	21.16	21.16	5,332,272	-0.14(-0.65%)
Jan 14, 2010	21.18	21.45	21.13	21.29	4,668,624	+0.06(+0.26%)
Jan 13, 2010	21.22	21.36	21.04	21.24	4,816,673	+0.09(+0.43%)
Jan 12, 2010	21.25	21.38	21.00	21.15	6,176,300	-0.23(-1.07%)
Jan 11, 2010	21.45	21.70	21.20	21.38	7,246,342	+0.01(+0.06%)
Jan 08, 2010	21.56	21.61	21.14	21.36	9,043,741	-0.27(-1.25%)
Jan 07, 2010	21.85	21.96	21.51	21.63	10,440,332	-0.23(-1.05%)
Jan 06, 2010	21.89	22.09	21.77	21.86	5,407,484	-0.06(-0.25%)
Jan 05, 2010	21.85	22.01	21.75	21.92	4,992,968	+0.12(+0.54%)

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.