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 (%)
Sep 28, 2018	42.22	42.94	42.22	42.91	3,463,029	+0.70(+1.66%)
Sep 27, 2018	41.93	42.45	41.93	42.21	2,040,483	+0.09(+0.20%)
Sep 26, 2018	42.37	42.53	42.08	42.12	2,762,515	-0.25(-0.58%)
Sep 25, 2018	42.40	42.67	42.34	42.37	2,802,065	+0.02(+0.04%)
Sep 24, 2018	43.00	43.21	42.25	42.35	3,060,099	-0.60(-1.39%)
Sep 21, 2018	43.02	43.08	42.75	42.95	6,310,538	-0.01(-0.02%)
Sep 20, 2018	42.80	43.04	42.69	42.96	2,164,450	+0.33(+0.78%)
Sep 19, 2018	42.44	42.82	42.35	42.63	2,472,936	+0.27(+0.65%)
Sep 18, 2018	42.51	42.59	42.14	42.35	2,795,243	-0.14(-0.32%)
Sep 17, 2018	42.76	42.80	42.27	42.49	4,335,302	-0.22(-0.52%)
Sep 14, 2018	42.71	42.78	42.57	42.71	2,342,465	+0.03(+0.08%)
Sep 13, 2018	42.73	42.89	42.59	42.68	1,912,386	+0.09(+0.22%)
Sep 12, 2018	42.41	42.82	42.41	42.59	2,579,889	+0.12(+0.28%)
Sep 11, 2018	42.38	42.55	42.18	42.47	3,436,521	+0.04(+0.10%)
Sep 10, 2018	42.35	42.80	42.17	42.42	4,445,771	+0.33(+0.79%)
Sep 07, 2018	42.07	42.17	41.66	42.09	4,030,516	-0.09(-0.20%)
Sep 06, 2018	42.42	42.55	42.07	42.18	4,474,028	-0.36(-0.84%)
Sep 05, 2018	42.68	42.88	42.47	42.53	8,089,180	-0.21(-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.