Indicators

Archer-Daniels-Midland (NY: ADM )

61.72 +1.30 (+2.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	62.85	62.85	62.40	62.50	2,069,708	-0.07(-0.11%)
May 27, 2021	62.90	63.46	62.44	62.56	5,103,010	+0.10(+0.17%)
May 26, 2021	62.31	62.57	61.59	62.46	3,389,692	-0.09(-0.15%)
May 25, 2021	62.85	62.96	62.49	62.55	2,060,924	-0.03(-0.05%)
May 24, 2021	62.98	63.12	62.54	62.58	2,537,885	-0.34(-0.54%)
May 21, 2021	62.41	63.35	62.29	62.92	4,020,232	+0.79(+1.27%)
May 20, 2021	62.40	62.55	62.00	62.13	3,049,435	-0.27(-0.44%)
May 19, 2021	62.46	62.58	61.12	62.40	2,438,623	-0.56(-0.90%)
May 18, 2021	63.27	63.91	62.96	62.96	2,100,349	-0.23(-0.36%)
May 17, 2021	63.23	63.41	62.70	63.19	2,049,636	-0.02(-0.03%)
May 14, 2021	63.12	63.42	62.86	63.21	1,869,291	+0.49(+0.77%)
May 13, 2021	62.11	62.98	61.92	62.72	2,900,441	+0.60(+0.96%)
May 12, 2021	62.37	62.81	61.89	62.13	2,312,395	-0.36(-0.58%)
May 11, 2021	62.97	63.27	61.70	62.49	2,550,772	-0.69(-1.09%)
May 10, 2021	62.84	64.16	62.84	63.18	4,285,727	+0.57(+0.91%)
May 07, 2021	62.25	62.91	61.78	62.61	3,052,956	+0.31(+0.49%)
May 06, 2021	62.22	62.47	61.34	62.30	3,658,448	+0.46(+0.74%)
May 05, 2021	61.18	61.92	60.57	61.85	3,705,393	+1.03(+1.69%)
May 04, 2021	60.35	61.11	60.25	60.82	3,227,713	+0.44(+0.73%)

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.