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 (%)
Jul 29, 2005	15.79	16.42	15.63	15.76	7,145,348	+0.41(+2.64%)
Jul 28, 2005	15.20	15.44	14.72	15.36	4,574,071	+0.24(+1.59%)
Jul 27, 2005	15.12	15.13	14.84	15.12	4,727,908	+0.10(+0.64%)
Jul 26, 2005	15.22	15.22	14.96	15.02	2,774,889	-0.10(-0.64%)
Jul 25, 2005	15.17	15.18	15.03	15.12	3,595,306	+0.01(+0.05%)
Jul 22, 2005	14.94	15.18	14.90	15.11	3,807,214	+0.30(+2.04%)
Jul 21, 2005	15.05	15.05	14.79	14.81	2,028,117	-0.24(-1.60%)
Jul 20, 2005	14.94	15.05	14.87	15.05	3,804,157	+0.11(+0.74%)
Jul 19, 2005	14.83	15.01	14.77	14.94	2,951,431	+0.20(+1.35%)
Jul 18, 2005	14.94	14.95	14.73	14.74	3,277,443	-0.20(-1.33%)
Jul 15, 2005	14.74	14.96	14.70	14.94	3,382,233	+0.27(+1.87%)
Jul 14, 2005	14.43	14.74	14.43	14.66	2,910,679	+0.16(+1.14%)
Jul 13, 2005	14.36	14.51	14.29	14.50	2,638,808	+0.14(+0.96%)
Jul 12, 2005	14.31	14.39	14.24	14.36	3,582,935	-0.01(-0.10%)
Jul 11, 2005	14.26	14.41	14.26	14.37	2,958,999	+0.02(+0.14%)
Jul 08, 2005	14.29	14.42	14.26	14.35	2,143,240	+0.01(+0.10%)
Jul 07, 2005	14.12	14.36	14.04	14.34	6,861,688	-0.06(-0.43%)
Jul 06, 2005	14.60	14.66	14.39	14.40	3,776,650	-0.19(-1.27%)
Jul 05, 2005	14.66	14.66	14.36	14.59	3,740,265	-0.17(-1.16%)

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.