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 29, 2020	35.01	35.75	34.88	35.62	4,144,686	+0.28(+0.79%)
May 28, 2020	35.95	35.95	35.23	35.34	4,781,992	+0.00(+0.00%)
May 27, 2020	34.18	35.34	34.18	35.34	4,620,955	+1.69(+5.04%)
May 26, 2020	32.90	33.85	32.89	33.65	3,002,777	+1.59(+4.95%)
May 22, 2020	31.76	32.09	31.54	32.06	1,926,506	+0.24(+0.74%)
May 21, 2020	31.81	32.01	31.62	31.82	2,005,570	-0.21(-0.65%)
May 20, 2020	31.87	32.12	31.73	32.03	2,157,829	+0.48(+1.52%)
May 19, 2020	32.10	32.11	31.50	31.55	2,158,314	-0.56(-1.75%)
May 18, 2020	31.58	32.28	31.56	32.11	2,898,238	+1.51(+4.92%)
May 15, 2020	30.50	31.19	30.42	30.61	6,916,778	-0.04(-0.12%)
May 14, 2020	29.98	30.69	29.61	30.64	2,729,772	+0.29(+0.95%)
May 13, 2020	30.95	31.22	30.17	30.36	3,220,366	-0.81(-2.59%)
May 12, 2020	32.18	32.32	31.09	31.16	2,588,451	-0.62(-1.95%)
May 11, 2020	32.29	32.37	31.46	31.78	2,885,726	-0.86(-2.64%)
May 08, 2020	31.76	32.73	31.62	32.64	3,222,278	+1.46(+4.69%)
May 07, 2020	31.30	31.59	31.11	31.18	3,304,917	+0.32(+1.05%)
May 06, 2020	31.47	31.67	30.78	30.86	3,271,286	-0.50(-1.60%)
May 05, 2020	31.53	31.90	31.32	31.36	2,924,514	+0.18(+0.58%)
May 04, 2020	31.19	31.36	30.81	31.18	2,820,956	-0.32(-1.02%)

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.