Indicators

Archer-Daniels-Midland (NY: ADM )

52.13 -0.36 (-0.69%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	40.53	40.56	39.99	40.00	3,960,691	-0.38(-0.94%)
Nov 26, 2014	40.27	40.38	40.38	40.38	2,469,964	+0.19(+0.47%)
Nov 25, 2014	40.14	40.50	39.96	40.19	3,858,397	-0.02(-0.04%)
Nov 24, 2014	40.05	40.50	39.95	40.21	3,568,130	+0.18(+0.46%)
Nov 21, 2014	40.29	40.65	39.80	40.03	4,827,769	+0.11(+0.27%)
Nov 20, 2014	39.44	39.97	39.35	39.92	2,931,804	+0.27(+0.67%)
Nov 19, 2014	39.49	39.70	39.33	39.65	2,675,444	+0.16(+0.40%)
Nov 18, 2014	39.42	39.68	39.32	39.49	3,271,864	+0.20(+0.50%)
Nov 17, 2014	38.75	39.42	38.66	39.30	3,828,618	+0.48(+1.25%)
Nov 14, 2014	38.49	38.82	38.38	38.81	3,619,444	+0.41(+1.06%)
Nov 13, 2014	38.55	38.67	38.04	38.41	3,380,870	+0.08(+0.20%)
Nov 12, 2014	38.53	38.55	38.14	38.33	2,966,005	-0.31(-0.80%)
Nov 11, 2014	38.48	38.84	38.41	38.64	2,672,289	+0.26(+0.69%)
Nov 10, 2014	38.31	38.38	38.07	38.37	2,709,670	+0.17(+0.44%)
Nov 07, 2014	37.71	38.30	37.71	38.21	3,058,087	+0.44(+1.16%)
Nov 06, 2014	38.06	38.29	37.75	37.77	4,482,831	-0.26(-0.68%)
Nov 05, 2014	38.13	38.19	37.68	38.03	5,698,163	+0.58(+1.55%)
Nov 04, 2014	37.07	37.60	36.73	37.45	6,976,958	+1.73(+4.85%)

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.