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, 2007	23.38	23.81	23.22	23.60	13,245,711	+0.33(+1.42%)
Feb 27, 2007	23.52	24.08	22.91	23.27	14,976,633	-0.87(-3.59%)
Feb 26, 2007	24.19	24.37	23.93	24.14	9,859,862	-0.05(-0.20%)
Feb 23, 2007	24.30	24.52	24.12	24.19	7,309,664	-0.02(-0.09%)
Feb 22, 2007	24.32	24.46	24.05	24.21	9,765,674	-0.12(-0.48%)
Feb 21, 2007	24.40	24.60	24.28	24.32	9,790,270	-0.27(-1.09%)
Feb 20, 2007	24.74	24.84	24.43	24.59	12,963,215	-0.06(-0.25%)
Feb 16, 2007	24.94	25.11	24.30	24.65	76,285,312	+0.09(+0.36%)
Feb 15, 2007	24.15	24.64	24.15	24.56	19,226,002	+0.55(+2.29%)
Feb 14, 2007	24.01	24.25	23.69	24.01	12,707,671	+0.00(+0.00%)
Feb 13, 2007	23.29	24.10	23.27	24.01	15,658,292	+0.93(+4.05%)
Feb 12, 2007	23.02	23.26	22.94	23.08	6,838,326	+0.16(+0.69%)
Feb 09, 2007	23.36	23.45	22.67	22.92	12,320,942	-0.35(-1.51%)
Feb 08, 2007	23.81	23.84	23.20	23.27	10,455,976	-0.28(-1.20%)
Feb 07, 2007	23.57	23.69	23.40	23.55	10,073,493	+0.16(+0.71%)
Feb 06, 2007	23.90	24.14	23.37	23.39	12,490,352	-0.43(-1.82%)
Feb 05, 2007	24.29	24.43	23.70	23.82	15,292,458	-0.41(-1.70%)
Feb 02, 2007	24.74	24.91	23.95	24.23	13,808,373	-0.14(-0.56%)

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.