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 (%)
Jun 28, 2019	35.57	35.90	35.54	35.68	5,331,780	+0.20(+0.57%)
Jun 27, 2019	35.37	35.60	35.22	35.48	4,039,085	+0.06(+0.17%)
Jun 26, 2019	35.25	35.67	35.20	35.42	4,365,458	+0.07(+0.20%)
Jun 25, 2019	35.62	35.62	35.26	35.35	3,553,817	-0.27(-0.76%)
Jun 24, 2019	35.93	35.96	35.49	35.62	3,679,832	-0.31(-0.85%)
Jun 21, 2019	36.13	36.29	35.89	35.93	7,246,130	-0.19(-0.53%)
Jun 20, 2019	35.86	36.16	35.39	36.12	4,620,404	+0.52(+1.45%)
Jun 19, 2019	36.08	36.08	35.47	35.61	4,186,393	-0.43(-1.19%)
Jun 18, 2019	35.92	36.49	35.86	36.03	3,707,784	+0.40(+1.13%)
Jun 17, 2019	35.62	35.71	35.47	35.63	4,674,319	-0.04(-0.12%)
Jun 14, 2019	35.82	35.85	35.54	35.68	2,924,750	-0.19(-0.54%)
Jun 13, 2019	35.74	35.98	35.68	35.87	4,086,405	+0.25(+0.71%)
Jun 12, 2019	35.18	35.73	35.14	35.61	4,057,333	+0.48(+1.37%)
Jun 11, 2019	35.17	35.21	34.94	35.13	2,561,053	+0.10(+0.27%)
Jun 10, 2019	34.86	35.16	34.72	35.04	3,178,436	+0.42(+1.21%)
Jun 07, 2019	34.95	35.03	34.62	34.62	2,742,496	-0.11(-0.33%)
Jun 06, 2019	34.36	34.91	34.28	34.73	3,108,818	+0.38(+1.12%)
Jun 05, 2019	34.66	34.72	34.07	34.35	3,256,661	-0.31(-0.91%)
Jun 04, 2019	34.28	34.67	34.28	34.66	3,390,513	+0.57(+1.67%)

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.