Indicators

Archer-Daniels-Midland (NY: ADM )

62.98 +0.54 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	36.78	36.95	35.95	36.00	7,002,582	-1.00(-2.69%)
Jan 29, 2015	36.73	37.09	36.20	37.00	4,764,778	+0.33(+0.91%)
Jan 28, 2015	37.29	37.52	36.61	36.67	4,245,315	-0.61(-1.64%)
Jan 27, 2015	37.03	37.56	36.87	37.28	4,167,047	-0.01(-0.02%)
Jan 26, 2015	36.81	37.46	36.68	37.29	4,076,898	+0.32(+0.88%)
Jan 23, 2015	36.99	37.29	36.72	36.96	3,860,639	-0.16(-0.44%)
Jan 22, 2015	37.05	37.42	36.70	37.12	5,890,048	+0.29(+0.80%)
Jan 21, 2015	36.37	37.09	36.22	36.83	5,164,651	+0.39(+1.06%)
Jan 20, 2015	36.44	36.65	35.96	36.44	6,920,696	-0.37(-1.01%)
Jan 16, 2015	36.37	36.88	36.21	36.81	4,081,338	+0.36(+1.00%)
Jan 15, 2015	36.64	36.88	36.17	36.45	5,515,423	-0.19(-0.51%)
Jan 14, 2015	36.81	37.13	36.17	36.64	5,497,563	-0.64(-1.72%)
Jan 13, 2015	37.32	37.90	36.96	37.28	5,743,577	+0.05(+0.15%)
Jan 12, 2015	37.83	37.83	37.05	37.22	4,968,593	-0.47(-1.25%)
Jan 09, 2015	38.20	38.37	37.68	37.69	4,782,817	-0.32(-0.85%)
Jan 08, 2015	38.06	38.30	37.48	38.02	9,665,735	-0.56(-1.46%)
Jan 07, 2015	38.37	38.81	38.31	38.58	3,690,497	+0.57(+1.50%)
Jan 06, 2015	38.96	38.98	37.79	38.01	6,288,824	-0.76(-1.97%)
Jan 05, 2015	39.73	39.90	38.59	38.78	4,957,803	-1.39(-3.46%)

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.