Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 +1.51 (+2.51%)

Official Closing 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 (%)
Dec 31, 2012	19.82	20.12	19.75	20.09	6,245,851	+0.22(+1.11%)
Dec 28, 2012	20.08	20.23	19.86	19.87	5,883,202	-0.32(-1.56%)
Dec 27, 2012	20.15	20.23	20.01	20.18	6,690,394	+0.01(+0.07%)
Dec 26, 2012	20.35	20.40	20.15	20.17	5,170,039	-0.20(-0.97%)
Dec 24, 2012	20.32	20.57	20.26	20.37	1,946,423	-0.03(-0.14%)
Dec 21, 2012	20.44	20.46	20.16	20.39	8,015,902	-0.18(-0.89%)
Dec 20, 2012	20.57	20.59	20.45	20.58	5,796,601	+0.10(+0.50%)
Dec 19, 2012	20.61	20.64	20.44	20.48	7,425,779	-0.14(-0.68%)
Dec 18, 2012	20.12	20.63	20.03	20.62	9,831,762	+0.51(+2.52%)
Dec 17, 2012	19.86	20.15	19.86	20.11	6,561,000	+0.22(+1.11%)
Dec 14, 2012	19.88	19.96	19.84	19.89	7,031,816	-0.04(-0.22%)
Dec 13, 2012	19.98	20.09	19.87	19.93	6,595,382	-0.05(-0.26%)
Dec 12, 2012	20.02	20.14	19.94	19.98	6,092,775	+0.04(+0.18%)
Dec 11, 2012	19.82	20.04	19.75	19.95	5,793,710	+0.15(+0.74%)
Dec 10, 2012	19.91	19.98	19.75	19.80	4,446,610	-0.15(-0.77%)
Dec 07, 2012	19.68	19.97	19.59	19.95	6,246,320	+0.34(+1.72%)
Dec 06, 2012	19.69	19.70	19.36	19.62	7,938,296	+0.00(+0.00%)
Dec 05, 2012	19.65	19.88	19.59	19.62	6,652,718	+0.01(+0.04%)

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.