Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	62.34	62.34	61.89	61.99	2,086,734	-0.07(-0.11%)
May 27, 2021	62.39	62.95	61.93	62.05	5,144,989	+0.10(+0.17%)
May 26, 2021	61.80	62.06	61.09	61.95	3,417,577	-0.09(-0.15%)
May 25, 2021	62.34	62.45	61.98	62.04	2,077,878	-0.03(-0.05%)
May 24, 2021	62.47	62.61	62.03	62.07	2,558,762	-0.34(-0.54%)
May 21, 2021	61.90	62.83	61.78	62.40	4,053,304	+0.78(+1.27%)
May 20, 2021	61.89	62.04	61.50	61.62	3,074,521	-0.27(-0.44%)
May 19, 2021	61.95	62.07	60.62	61.89	2,458,684	-0.56(-0.90%)
May 18, 2021	62.75	63.39	62.45	62.45	2,117,627	-0.22(-0.36%)
May 17, 2021	62.71	62.89	62.19	62.67	2,066,497	-0.02(-0.03%)
May 14, 2021	62.60	62.91	62.35	62.69	1,884,669	+0.48(+0.77%)
May 13, 2021	61.60	62.46	61.41	62.21	2,924,301	+0.59(+0.96%)
May 12, 2021	61.86	62.29	61.39	61.62	2,331,418	-0.36(-0.58%)
May 11, 2021	62.45	62.76	61.20	61.98	2,571,756	-0.69(-1.09%)
May 10, 2021	62.32	63.64	62.32	62.67	4,320,984	+0.57(+0.91%)
May 07, 2021	61.74	62.40	61.28	62.10	3,078,071	+0.31(+0.49%)
May 06, 2021	61.71	61.96	60.84	61.79	3,688,545	+0.45(+0.74%)
May 05, 2021	60.68	61.41	60.08	61.34	3,735,875	+1.02(+1.69%)
May 04, 2021	59.86	60.61	59.76	60.32	3,254,266	+0.44(+0.73%)

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.