Indicators

Archer-Daniels-Midland (NY: ADM )

62.03 +0.44 (+0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	42.56	43.29	42.56	43.26	3,434,952	+0.71(+1.66%)
Sep 27, 2018	42.27	42.80	42.27	42.55	2,023,939	+0.09(+0.20%)
Sep 26, 2018	42.72	42.88	42.43	42.47	2,740,117	-0.25(-0.58%)
Sep 25, 2018	42.74	43.02	42.68	42.72	2,779,346	+0.02(+0.04%)
Sep 24, 2018	43.35	43.56	42.60	42.70	3,035,289	-0.60(-1.39%)
Sep 21, 2018	43.37	43.44	43.10	43.30	6,259,375	-0.01(-0.02%)
Sep 20, 2018	43.15	43.39	43.04	43.31	2,146,901	+0.34(+0.78%)
Sep 19, 2018	42.79	43.17	42.70	42.98	2,452,886	+0.28(+0.64%)
Sep 18, 2018	42.86	42.93	42.49	42.70	2,772,580	-0.14(-0.32%)
Sep 17, 2018	43.11	43.15	42.62	42.84	4,300,153	-0.22(-0.52%)
Sep 14, 2018	43.06	43.13	42.92	43.06	2,323,473	+0.03(+0.08%)
Sep 13, 2018	43.08	43.24	42.93	43.03	1,896,881	+0.09(+0.22%)
Sep 12, 2018	42.75	43.17	42.75	42.93	2,558,973	+0.12(+0.28%)
Sep 11, 2018	42.73	42.89	42.52	42.81	3,408,658	+0.04(+0.10%)
Sep 10, 2018	42.70	43.15	42.52	42.77	4,409,726	+0.34(+0.79%)
Sep 07, 2018	42.42	42.51	42.00	42.43	3,997,837	-0.09(-0.20%)
Sep 06, 2018	42.77	42.89	42.42	42.52	4,437,754	-0.36(-0.84%)
Sep 05, 2018	43.03	43.23	42.82	42.88	8,023,595	-0.22(-0.50%)

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.