Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.55	17.74	17.50	17.55	9,143,933	-0.11(-0.63%)
May 27, 2010	17.42	17.67	17.35	17.66	7,802,132	+0.39(+2.25%)
May 26, 2010	17.29	17.41	17.17	17.27	63,375	+0.12(+0.69%)
May 25, 2010	17.03	17.17	16.82	17.15	78,388	-0.15(-0.88%)
May 24, 2010	17.55	17.55	17.30	17.30	8,947,345	-0.34(-1.93%)
May 21, 2010	17.27	17.80	17.26	17.64	11,275,867	+0.02(+0.12%)
May 20, 2010	17.93	17.98	17.60	17.62	181,874	-0.90(-4.84%)
May 19, 2010	18.47	18.60	18.33	18.52	6,314,199	-0.03(-0.15%)
May 18, 2010	18.92	19.04	18.53	18.55	310,423	-0.22(-1.15%)
May 17, 2010	18.53	18.81	18.38	18.76	8,594,273	+0.28(+1.49%)
May 14, 2010	18.49	18.73	18.42	18.49	6,951,534	-0.26(-1.40%)
May 13, 2010	18.92	19.05	18.64	18.75	6,649,107	-0.24(-1.27%)
May 12, 2010	18.67	19.03	18.59	18.99	8,707,481	+0.33(+1.78%)
May 11, 2010	18.59	18.78	18.48	18.66	118,968	+0.28(+1.54%)
May 10, 2010	18.33	18.40	18.22	18.38	9,029,298	+0.46(+2.58%)
May 07, 2010	17.88	18.14	17.65	17.91	17,176,182	+0.26(+1.45%)
May 06, 2010	18.20	18.25	17.11	17.66	13,359,532	-0.18(-1.01%)
May 05, 2010	17.90	18.31	17.80	17.84	16,092,112	-0.27(-1.49%)
May 04, 2010	19.02	19.09	17.98	18.11	24,408	-1.04(-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.