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 (%)
Nov 29, 2019	38.08	38.32	37.99	38.21	1,567,948	-0.01(-0.02%)
Nov 27, 2019	38.17	38.31	38.06	38.22	2,239,461	+0.17(+0.44%)
Nov 26, 2019	38.29	38.31	37.90	38.05	2,578,723	-0.29(-0.77%)
Nov 25, 2019	38.18	38.39	38.01	38.34	1,992,595	+0.32(+0.84%)
Nov 22, 2019	38.09	38.25	37.91	38.02	2,088,688	-0.09(-0.23%)
Nov 21, 2019	37.91	38.12	37.53	38.11	3,425,288	+0.28(+0.75%)
Nov 20, 2019	38.10	38.25	37.68	37.83	3,385,455	-0.20(-0.54%)
Nov 19, 2019	37.73	38.16	37.62	38.03	3,336,040	+0.21(+0.56%)
Nov 18, 2019	37.79	37.83	37.49	37.82	3,537,607	-0.03(-0.07%)
Nov 15, 2019	37.90	38.15	37.68	37.85	8,400,191	+0.08(+0.21%)
Nov 14, 2019	37.87	38.06	37.59	37.77	2,791,807	-0.04(-0.09%)
Nov 13, 2019	38.01	38.13	37.66	37.80	2,222,592	-0.37(-0.97%)
Nov 12, 2019	38.49	38.49	37.99	38.17	2,960,017	-0.26(-0.67%)
Nov 11, 2019	38.20	38.49	37.92	38.43	3,504,651	+0.19(+0.51%)
Nov 08, 2019	38.25	38.26	37.87	38.24	2,879,428	-0.20(-0.53%)
Nov 07, 2019	38.03	38.65	38.02	38.44	2,989,293	+0.58(+1.54%)
Nov 06, 2019	37.94	38.11	37.81	37.86	2,212,411	-0.08(-0.21%)
Nov 05, 2019	38.36	38.44	37.87	37.94	2,822,123	-0.08(-0.21%)
Nov 04, 2019	37.65	38.25	37.52	38.02	3,929,094	+0.56(+1.48%)

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.