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 (%)
Jan 31, 2005	16.27	16.69	16.18	16.63	6,685,001	+0.78(+4.94%)
Jan 28, 2005	15.56	15.91	15.01	15.84	5,358,538	+0.19(+1.18%)
Jan 27, 2005	15.56	15.79	15.56	15.66	3,018,671	+0.10(+0.62%)
Jan 26, 2005	15.67	15.76	15.56	15.56	4,767,932	+0.00(+0.00%)
Jan 25, 2005	15.77	15.78	15.54	15.56	3,319,650	-0.13(-0.83%)
Jan 24, 2005	15.73	15.82	15.58	15.69	4,158,841	+0.12(+0.79%)
Jan 21, 2005	15.92	15.95	15.56	15.57	3,575,221	-0.46(-2.87%)
Jan 20, 2005	16.03	16.19	15.95	16.03	4,270,035	+0.01(+0.09%)
Jan 19, 2005	15.97	16.24	15.94	16.02	5,719,044	+0.08(+0.52%)
Jan 18, 2005	15.16	15.94	15.15	15.93	6,107,639	+0.88(+5.84%)
Jan 14, 2005	15.05	15.12	14.99	15.05	2,663,405	+0.04(+0.27%)
Jan 13, 2005	14.83	15.14	14.82	15.01	2,949,248	+0.19(+1.30%)
Jan 12, 2005	14.88	15.02	14.79	14.82	3,337,552	-0.10(-0.64%)
Jan 11, 2005	15.13	15.13	14.90	14.92	2,854,646	-0.21(-1.41%)
Jan 10, 2005	15.08	15.14	15.01	15.13	2,976,901	+0.12(+0.82%)
Jan 07, 2005	15.01	15.19	14.94	15.01	4,106,592	+0.03(+0.23%)
Jan 06, 2005	14.68	15.09	14.68	14.97	3,518,314	+0.30(+2.06%)
Jan 05, 2005	14.92	14.98	14.67	14.67	4,625,301	-0.25(-1.70%)
Jan 04, 2005	15.17	15.25	14.80	14.92	3,788,584	-0.16(-1.09%)

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.