Indicators

Archer-Daniels-Midland (NY: ADM )

61.36 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	35.10	35.45	34.63	34.64	5,674,651	-0.10(-0.29%)
Feb 27, 2018	35.27	35.42	34.74	34.74	5,761,438	-0.44(-1.26%)
Feb 26, 2018	35.53	35.57	35.07	35.18	4,231,271	-0.33(-0.94%)
Feb 23, 2018	34.94	35.60	34.79	35.52	3,335,253	+0.68(+1.94%)
Feb 22, 2018			34.76	34.84	3,866,520	-0.30(-0.85%)
Feb 21, 2018	35.46	35.71	35.14	35.14	4,734,219	-0.38(-1.06%)
Feb 20, 2018	35.70	36.03	35.29	35.52	5,424,354	-0.47(-1.30%)
Feb 16, 2018		35.98	35.98	35.98	0	+0.22(+0.62%)
Feb 15, 2018	34.92	35.76	34.77	35.76	4,678,758	+1.14(+3.30%)
Feb 14, 2018	33.87	34.73	33.71	34.62	4,402,108	+0.40(+1.16%)
Feb 13, 2018	34.03	34.29	33.92	34.22	2,959,317	+0.06(+0.17%)
Feb 12, 2018	34.48	34.56	33.42	34.17	7,771,149	-0.18(-0.53%)
Feb 09, 2018	34.57	34.62	33.63	34.35	6,692,568	+0.12(+0.34%)
Feb 08, 2018	35.10	35.10	34.22	34.23	5,429,736	-0.70(-1.99%)
Feb 07, 2018	35.03	35.37	34.91	34.93	5,541,722	+0.16(+0.45%)
Feb 06, 2018	33.29	34.98	33.28	34.77	7,062,947	+0.95(+2.82%)
Feb 05, 2018	34.97	35.22	33.70	33.82	6,087,257	-0.48(-1.40%)
Feb 02, 2018	34.80	34.88	34.27	34.30	3,643,197	-0.85(-2.43%)

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.