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 (%)
Sep 30, 2010	22.28	22.89	22.16	22.28	86,612	-0.46(-2.01%)
Sep 29, 2010	22.93	23.01	22.70	22.73	68,859	-0.22(-0.97%)
Sep 28, 2010	22.87	22.98	22.53	22.95	69,400	+0.17(+0.77%)
Sep 27, 2010	22.65	22.86	22.52	22.78	9,614,376	+0.26(+1.15%)
Sep 24, 2010	23.22	23.28	22.34	22.52	14,782,957	-0.52(-2.24%)
Sep 23, 2010	23.04	23.22	22.86	23.04	5,387,681	-0.27(-1.14%)
Sep 22, 2010	23.00	23.41	22.98	23.30	7,405,995	+0.38(+1.64%)
Sep 21, 2010	23.21	23.25	22.77	22.93	11,431	-0.07(-0.30%)
Sep 20, 2010	22.75	23.03	22.61	23.00	5,216,343	+0.40(+1.76%)
Sep 17, 2010	22.60	23.35	22.59	22.60	12,856,554	-0.11(-0.49%)
Sep 15, 2010	22.45	22.74	22.41	22.71	6,029,937	+0.27(+1.18%)
Sep 14, 2010	22.76	22.82	22.44	22.45	102,969	-0.36(-1.59%)
Sep 13, 2010	22.92	23.14	22.81	22.81	7,585,060	-0.03(-0.12%)
Sep 10, 2010	22.56	22.85	22.49	22.84	8,750,317	+0.61(+2.73%)
Sep 09, 2010	22.47	22.47	22.12	22.23	8,132	-0.07(-0.31%)
Sep 08, 2010	21.91	22.47	21.91	22.30	137,981	+0.39(+1.78%)
Sep 07, 2010	22.21	22.33	21.89	21.91	13,147	-0.43(-1.91%)
Sep 03, 2010	22.21	22.33	22.04	22.33	5,984,579	+0.32(+1.46%)
Sep 02, 2010	21.87	22.10	21.80	22.01	50,397	+0.13(+0.61%)

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.