Indicators

Archer-Daniels-Midland (NY: ADM )

60.00 +0.63 (+1.06%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	37.76	37.99	37.66	37.89	1,581,347	-0.01(-0.02%)
Nov 27, 2019	37.84	37.98	37.74	37.90	2,258,598	+0.17(+0.44%)
Nov 26, 2019	37.97	37.98	37.58	37.73	2,600,760	-0.29(-0.77%)
Nov 25, 2019	37.85	38.06	37.68	38.02	2,009,623	+0.32(+0.84%)
Nov 22, 2019	37.76	37.92	37.59	37.70	2,106,537	-0.09(-0.23%)
Nov 21, 2019	37.59	37.80	37.22	37.79	3,454,559	+0.28(+0.75%)
Nov 20, 2019	37.77	37.92	37.36	37.51	3,414,386	-0.20(-0.54%)
Nov 19, 2019	37.41	37.83	37.30	37.71	3,364,548	+0.21(+0.56%)
Nov 18, 2019	37.47	37.51	37.18	37.50	3,567,838	-0.03(-0.07%)
Nov 15, 2019	37.58	37.83	37.36	37.53	8,471,975	+0.08(+0.21%)
Nov 14, 2019	37.55	37.74	37.27	37.45	2,815,664	-0.03(-0.09%)
Nov 13, 2019	37.68	37.81	37.34	37.48	2,241,585	-0.37(-0.97%)
Nov 12, 2019	38.17	38.17	37.67	37.85	2,985,312	-0.25(-0.67%)
Nov 11, 2019	37.88	38.17	37.60	38.10	3,534,600	+0.19(+0.51%)
Nov 08, 2019	37.93	37.94	37.55	37.91	2,904,034	-0.20(-0.53%)
Nov 07, 2019	37.71	38.32	37.70	38.11	3,014,839	+0.58(+1.54%)
Nov 06, 2019	37.61	37.79	37.49	37.54	2,231,317	-0.08(-0.21%)
Nov 05, 2019	38.03	38.11	37.55	37.61	2,846,240	-0.08(-0.21%)
Nov 04, 2019	37.33	37.93	37.20	37.69	3,962,670	+0.55(+1.48%)

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.