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 30, 2009	20.96	21.20	20.63	21.17	8,224,680	+0.11(+0.52%)
Nov 27, 2009	20.96	21.20	20.72	21.06	3,934,571	-0.52(-2.39%)
Nov 25, 2009	21.54	21.66	21.46	21.57	3,881,133	-0.12(-0.54%)
Nov 24, 2009	21.88	22.02	21.44	21.69	5,935,468	-0.19(-0.88%)
Nov 23, 2009	21.93	22.10	21.83	21.88	6,602,835	+0.16(+0.73%)
Nov 20, 2009	21.60	21.82	21.48	21.73	5,715,560	+0.03(+0.16%)
Nov 19, 2009	21.84	21.95	21.54	21.69	8,236,196	-0.24(-1.10%)
Nov 18, 2009	22.15	22.36	21.89	21.93	6,996,681	-0.19(-0.87%)
Nov 17, 2009	21.86	22.23	21.74	22.12	7,030,119	+0.19(+0.85%)
Nov 16, 2009	22.47	22.65	21.91	21.94	10,948,310	-0.40(-1.78%)
Nov 13, 2009	22.21	22.43	22.11	22.34	5,190,677	+0.18(+0.81%)
Nov 12, 2009	22.06	22.40	22.04	22.16	7,729,269	+0.06(+0.28%)
Nov 11, 2009	22.53	22.58	21.96	22.10	8,189,785	-0.31(-1.38%)
Nov 10, 2009	22.19	22.67	22.15	22.41	8,821,601	+0.10(+0.46%)
Nov 09, 2009	22.42	22.63	22.17	22.30	8,524,052	+0.05(+0.22%)
Nov 06, 2009	22.10	22.43	22.02	22.25	6,283,702	+0.01(+0.03%)
Nov 05, 2009	22.18	22.50	22.18	22.25	7,462,938	+0.12(+0.53%)
Nov 04, 2009	21.95	22.41	21.77	22.13	8,758,535	+0.21(+0.94%)
Nov 03, 2009	21.40	22.21	21.30	21.93	14,167,111	+0.96(+4.55%)

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.