Indicators

Archer-Daniels-Midland (NY: ADM )

59.17 -0.18 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.30	36.04	35.16	35.91	4,111,083	+0.28(+0.79%)
May 28, 2020	36.24	36.24	35.52	35.63	4,743,221	+0.00(+0.00%)
May 27, 2020	34.46	35.63	34.46	35.63	4,583,490	+1.71(+5.04%)
May 26, 2020	33.17	34.13	33.16	33.92	2,978,431	+1.60(+4.95%)
May 22, 2020	32.02	32.35	31.80	32.32	1,910,886	+0.24(+0.74%)
May 21, 2020	32.07	32.27	31.87	32.08	1,989,310	-0.21(-0.65%)
May 20, 2020	32.13	32.38	31.99	32.29	2,140,334	+0.48(+1.52%)
May 19, 2020	32.37	32.38	31.76	31.81	2,140,815	-0.57(-1.75%)
May 18, 2020	31.84	32.55	31.82	32.38	2,874,740	+1.52(+4.92%)
May 15, 2020	30.75	31.44	30.67	30.86	6,860,699	-0.04(-0.12%)
May 14, 2020	30.22	30.94	29.85	30.89	2,707,640	+0.29(+0.95%)
May 13, 2020	31.20	31.47	30.41	30.60	3,194,257	-0.81(-2.59%)
May 12, 2020	32.44	32.58	31.35	31.42	2,567,464	-0.62(-1.95%)
May 11, 2020	32.56	32.63	31.72	32.04	2,862,330	-0.87(-2.64%)
May 08, 2020	32.01	33.00	31.88	32.91	3,196,153	+1.47(+4.69%)
May 07, 2020	31.55	31.85	31.37	31.44	3,278,122	+0.33(+1.05%)
May 06, 2020	31.73	31.93	31.03	31.11	3,244,764	-0.51(-1.60%)
May 05, 2020	31.79	32.16	31.58	31.62	2,900,803	+0.18(+0.58%)
May 04, 2020	31.44	31.62	31.07	31.44	2,798,085	-0.33(-1.03%)

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.