Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	21.49	21.55	21.23	21.35	9,279,635	-0.11(-0.53%)
Jun 29, 2011	21.14	21.51	21.00	21.46	6,832,588	+0.50(+2.40%)
Jun 28, 2011	21.08	21.08	20.86	20.96	6,301,335	-0.01(-0.07%)
Jun 27, 2011	20.90	21.06	20.82	20.97	6,099,234	+0.23(+1.09%)
Jun 24, 2011	20.93	21.03	20.74	20.74	9,915,048	-0.15(-0.71%)
Jun 23, 2011	21.18	21.20	20.74	20.89	11,005,594	-0.56(-2.61%)
Jun 22, 2011	21.57	21.76	21.43	21.45	5,195,132	-0.19(-0.88%)
Jun 21, 2011	21.80	21.89	21.59	21.64	7,739,203	+0.09(+0.43%)
Jun 20, 2011	21.55	21.56	21.49	21.55	8,467,751	+0.19(+0.90%)
Jun 17, 2011	21.14	21.38	21.06	21.36	14,248,468	+0.46(+2.20%)
Jun 16, 2011	21.01	21.19	20.52	20.90	14,169,712	-0.04(-0.20%)
Jun 15, 2011	21.28	21.29	20.86	20.94	7,899,076	-0.50(-2.34%)
Jun 14, 2011	21.25	21.45	21.16	21.45	9,800,455	+0.35(+1.64%)
Jun 13, 2011	21.11	21.18	20.90	21.10	8,300,278	+0.18(+0.88%)
Jun 10, 2011	21.24	21.27	20.91	20.91	6,465,266	-0.39(-1.83%)
Jun 09, 2011	21.11	21.40	20.96	21.30	9,845,059	+0.24(+1.14%)
Jun 08, 2011	21.25	21.30	21.00	21.06	21,837,552	-0.27(-1.26%)
Jun 07, 2011	21.57	21.57	21.30	21.33	10,010,071	-0.09(-0.43%)
Jun 06, 2011	21.47	21.62	21.39	21.42	8,880,901	-0.09(-0.43%)

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.