Indicators

Archer-Daniels-Midland (NY: ADM )

60.24 -0.93 (-1.52%)

Streaming Delayed Price Updated: 3:23 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.37	20.42	20.13	20.28	5,050,095	-0.08(-0.37%)
Feb 25, 2010	20.16	20.35	20.08	20.35	6,808,053	-0.07(-0.34%)
Feb 24, 2010	20.45	20.62	20.32	20.42	6,671,927	-0.03(-0.17%)
Feb 23, 2010	20.59	20.60	20.34	20.45	8,426,668	-0.13(-0.64%)
Feb 22, 2010	20.60	20.75	20.48	20.59	5,241,660	-0.10(-0.47%)
Feb 19, 2010	20.62	20.75	20.43	20.68	5,643,885	-0.02(-0.08%)
Feb 18, 2010	20.52	20.74	20.50	20.70	5,328,313	+0.07(+0.32%)
Feb 17, 2010	20.45	20.64	20.41	20.63	6,678,302	+0.28(+1.36%)
Feb 16, 2010	20.64	20.72	20.20	20.36	10,692,913	-0.10(-0.47%)
Feb 12, 2010	20.39	20.45	20.45	20.45	7,409,360	-0.18(-0.87%)
Feb 11, 2010	20.53	20.87	20.27	20.63	8,359,785	+0.03(+0.13%)
Feb 10, 2010	20.59	20.69	20.44	20.61	6,984,950	+0.05(+0.27%)
Feb 09, 2010	20.72	20.81	20.32	20.55	11,994,360	-0.27(-1.29%)
Feb 08, 2010	21.03	21.12	20.51	20.82	9,621,995	-0.21(-1.01%)
Feb 05, 2010	20.82	21.18	20.67	21.03	10,866,830	+0.38(+1.83%)
Feb 04, 2010	21.23	21.28	20.63	20.65	10,051,560	-0.77(-3.59%)
Feb 03, 2010	21.68	21.82	21.24	21.42	8,674,856	-0.31(-1.42%)
Feb 02, 2010	20.90	21.85	20.87	21.73	14,650,532	+1.08(+5.24%)

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.