Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	62.58	62.45	62.44	62.30	4,154,276	-0.18(-0.29%)
Mar 27, 2024	61.61	62.66	61.58	62.48	4,116,275	+1.16(+1.89%)
Mar 26, 2024	62.10	62.10	61.21	61.32	3,934,814	-0.68(-1.10%)
Mar 25, 2024	61.60	62.57	61.51	62.00	4,331,690	+0.51(+0.82%)
Mar 22, 2024	62.49	62.58	61.10	61.50	4,470,411	-0.47(-0.75%)
Mar 21, 2024	61.01	62.47	60.97	61.96	6,103,091	+1.15(+1.89%)
Mar 20, 2024	60.54	61.27	60.40	60.81	5,139,239	+0.28(+0.46%)
Mar 19, 2024	59.67	60.73	59.67	60.54	6,723,440	+0.62(+1.03%)
Mar 18, 2024	58.62	60.60	58.62	59.92	7,325,687	+1.09(+1.85%)
Mar 15, 2024	57.30	59.30	57.24	58.83	14,195,830	+1.09(+1.89%)
Mar 14, 2024	57.92	59.11	57.20	57.74	9,043,529	-0.06(-0.10%)
Mar 13, 2024	57.03	58.84	56.98	57.80	14,534,921	+1.19(+2.10%)
Mar 12, 2024	56.62	57.99	56.22	56.61	11,012,803	+2.14(+3.93%)
Mar 11, 2024	54.25	55.11	54.23	54.46	5,248,282	+0.10(+0.18%)
Mar 08, 2024	53.77	54.79	53.51	54.37	4,796,300	+0.56(+1.03%)
Mar 07, 2024	53.94	55.38	52.97	53.81	11,343,133	+0.10(+0.18%)
Mar 06, 2024	53.32	53.95	53.18	53.71	3,500,900	+0.68(+1.29%)
Mar 05, 2024	52.53	53.29	52.46	53.03	4,386,096	+0.24(+0.45%)
Mar 04, 2024	53.81	53.95	52.49	52.79	4,750,460	-1.01(-1.88%)

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.