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 (%)
Feb 28, 2019	37.02	37.08	36.75	36.85	3,345,636	-0.10(-0.28%)
Feb 27, 2019	36.61	37.02	36.54	36.95	3,520,652	+0.26(+0.71%)
Feb 26, 2019	36.86	37.00	36.64	36.69	3,661,108	-0.10(-0.26%)
Feb 25, 2019	36.99	37.09	36.75	36.79	3,824,899	-0.05(-0.14%)
Feb 22, 2019	36.75	37.27	36.63	36.84	5,030,322	-0.07(-0.19%)
Feb 21, 2019	36.39	37.09	36.26	36.91	5,836,880	+0.52(+1.43%)
Feb 20, 2019	36.33	36.61	36.24	36.39	6,692,728	+0.10(+0.29%)
Feb 19, 2019	36.42	36.45	36.24	36.29	5,585,423	-0.11(-0.31%)
Feb 15, 2019	36.67	36.89	36.26	36.40	4,677,760	+0.08(+0.22%)
Feb 14, 2019	36.33	36.68	36.20	36.32	3,477,205	-0.14(-0.38%)
Feb 13, 2019	36.46	36.67	36.21	36.46	3,543,030	+0.05(+0.14%)
Feb 12, 2019	36.24	36.61	36.06	36.41	3,863,413	+0.28(+0.79%)
Feb 11, 2019	35.97	36.18	35.57	36.12	4,150,774	+0.21(+0.60%)
Feb 08, 2019	36.12	36.16	35.55	35.91	7,652,545	+0.31(+0.87%)
Feb 07, 2019	35.94	35.95	35.36	35.60	4,736,956	-0.40(-1.12%)
Feb 06, 2019	35.86	36.03	35.60	36.00	7,203,888	+0.02(+0.05%)
Feb 05, 2019	36.92	37.59	35.62	35.99	11,983,183	-2.27(-5.93%)
Feb 04, 2019	38.52	38.62	38.03	38.26	3,744,666	-0.34(-0.89%)

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.