Indicators

Archer-Daniels-Midland (NY: ADM )

62.98 +0.54 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	28.91	28.98	28.57	28.88	8,224,099	+0.02(+0.08%)
Nov 27, 2015	28.83	28.94	28.69	28.85	2,956,447	-0.01(-0.03%)
Nov 25, 2015	28.50	28.86	28.86	28.86	6,674,416	+0.34(+1.19%)
Nov 24, 2015	28.86	28.96	28.26	28.52	9,799,335	-0.54(-1.85%)
Nov 23, 2015	28.34	29.30	28.29	29.06	8,639,110	+0.70(+2.48%)
Nov 20, 2015	28.91	29.14	28.17	28.35	11,446,471	-0.47(-1.65%)
Nov 19, 2015	29.60	29.70	28.71	28.83	7,512,074	-0.78(-2.62%)
Nov 18, 2015	29.61	29.82	29.29	29.60	10,080,503	+0.17(+0.56%)
Nov 17, 2015	30.34	30.39	29.39	29.44	6,024,513	-0.82(-2.72%)
Nov 16, 2015	29.75	30.40	29.72	30.26	5,846,191	+0.60(+2.03%)
Nov 13, 2015	30.17	30.17	29.60	29.66	8,346,411	-0.59(-1.95%)
Nov 12, 2015	31.59	31.65	30.23	30.25	10,582,251	-1.57(-4.94%)
Nov 11, 2015	32.08	32.08	31.62	31.82	4,648,312	-0.09(-0.30%)
Nov 10, 2015	32.44	32.71	31.86	31.91	5,625,453	-0.70(-2.14%)
Nov 09, 2015	32.90	33.01	32.40	32.61	6,415,657	-0.48(-1.45%)
Nov 06, 2015	33.61	33.81	32.97	33.09	7,278,116	-0.74(-2.18%)
Nov 05, 2015	33.74	33.94	33.33	33.83	6,881,949	+0.04(+0.12%)
Nov 04, 2015	33.82	33.91	33.26	33.79	8,920,636	-0.10(-0.30%)
Nov 03, 2015	34.03	34.27	32.79	33.89	14,535,574	-2.46(-6.76%)

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.