Indicators

Archer-Daniels-Midland (NY: ADM )

61.44 -0.15 (-0.24%)

Streaming Delayed Price Updated: 3:25 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.80	18.96	18.58	18.91	6,586,604	+0.23(+1.21%)
May 28, 2009	18.21	18.79	18.21	18.68	6,427,401	+0.34(+1.84%)
May 27, 2009	18.46	18.65	18.31	18.35	7,671,224	-0.22(-1.18%)
May 26, 2009	18.54	18.83	18.19	18.57	8,328,827	-0.10(-0.55%)
May 22, 2009	18.15	19.31	17.76	18.67	12,164,264	+0.91(+5.11%)
May 21, 2009	18.00	18.13	17.59	17.76	7,528,400	-0.46(-2.53%)
May 20, 2009	17.85	18.54	17.79	18.22	12,226,784	+0.53(+2.99%)
May 19, 2009	17.01	17.89	17.01	17.69	8,464,360	+0.56(+3.29%)
May 18, 2009	17.50	17.63	16.83	17.13	10,005,083	-0.16(-0.95%)
May 15, 2009	17.31	17.56	17.18	17.29	5,860,220	-0.03(-0.16%)
May 14, 2009	17.12	17.41	16.91	17.32	6,200,710	+0.25(+1.45%)
May 13, 2009	17.56	18.20	17.01	17.07	7,934,150	-0.71(-4.02%)
May 12, 2009	17.75	18.31	17.53	17.79	8,493,617	+0.14(+0.82%)
May 11, 2009	18.17	18.41	17.56	17.64	10,050,744	-0.89(-4.78%)
May 08, 2009	17.20	18.63	17.20	18.53	14,335,330	+1.42(+8.30%)
May 07, 2009	16.84	17.21	16.70	17.11	11,753,885	+0.46(+2.73%)
May 06, 2009	16.44	16.74	16.15	16.66	12,450,136	+0.27(+1.68%)
May 05, 2009	16.83	18.03	16.06	16.38	16,722,418	-1.60(-8.90%)
May 04, 2009	17.82	18.01	17.68	17.98	9,770,493	+0.45(+2.59%)

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.