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 (%)
Feb 28, 2011	26.11	26.51	26.09	26.18	8,102,776	+0.20(+0.76%)
Feb 25, 2011	25.75	26.09	25.75	25.98	6,543,619	+0.32(+1.24%)
Feb 24, 2011	25.32	25.75	25.32	25.66	10,283,334	+0.39(+1.56%)
Feb 23, 2011	25.97	26.03	24.99	25.27	14,795,845	-0.78(-3.00%)
Feb 22, 2011	26.23	26.78	25.99	26.05	10,303,138	-0.47(-1.78%)
Feb 18, 2011	26.35	26.74	26.13	26.52	9,727,107	+0.12(+0.45%)
Feb 17, 2011	25.99	26.41	25.78	26.40	7,840,063	+0.25(+0.97%)
Feb 16, 2011	26.09	26.28	25.84	26.15	10,211,020	+0.46(+1.81%)
Feb 15, 2011	25.77	25.78	25.46	25.68	11,466,920	-0.02(-0.08%)
Feb 14, 2011	25.34	25.76	25.34	25.70	8,924,287	+0.30(+1.19%)
Feb 11, 2011	24.81	25.43	24.69	25.40	12,926,932	+0.55(+2.20%)
Feb 10, 2011	25.22	25.38	24.58	24.86	13,544,581	-0.41(-1.61%)
Feb 09, 2011	25.31	25.60	25.02	25.26	8,804,920	-0.05(-0.19%)
Feb 08, 2011	25.26	25.31	24.99	25.31	9,285,463	+0.10(+0.39%)
Feb 07, 2011	25.35	25.45	25.19	25.21	9,847,146	-0.10(-0.39%)
Feb 04, 2011	24.98	25.31	24.69	25.31	10,672,383	+0.45(+1.81%)
Feb 03, 2011	24.73	24.97	24.41	24.86	9,630,103	+0.08(+0.34%)
Feb 02, 2011	24.46	24.83	24.38	24.78	19,135,300	+0.44(+1.82%)

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.