Indicators

Archer-Daniels-Midland (NY: ADM )

62.19 +0.16 (+0.25%)

Streaming Delayed Price Updated: 3:27 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	26.23	26.43	26.10	26.24	3,823,352	+0.15(+0.58%)
Sep 28, 2006	26.01	26.28	25.87	26.09	5,237,153	-0.06(-0.24%)
Sep 27, 2006	26.77	26.84	26.09	26.15	5,651,593	-0.69(-2.56%)
Sep 26, 2006	25.94	26.91	25.77	26.84	5,065,516	+0.78(+2.98%)
Sep 25, 2006	26.59	26.60	25.35	26.06	8,793,307	-0.60(-2.23%)
Sep 22, 2006	27.13	27.22	26.57	26.66	5,216,077	-0.50(-1.84%)
Sep 21, 2006	26.95	27.34	26.77	27.16	5,077,209	+0.34(+1.27%)
Sep 20, 2006	26.67	26.89	26.43	26.82	8,092,325	+0.16(+0.60%)
Sep 19, 2006	26.63	26.77	26.41	26.66	4,639,962	-0.08(-0.29%)
Sep 18, 2006	26.52	26.81	26.12	26.73	3,974,202	+0.32(+1.21%)
Sep 15, 2006	26.75	26.93	26.33	26.41	7,938,589	-0.30(-1.12%)
Sep 14, 2006	26.50	26.83	26.15	26.71	7,175,535	+0.48(+1.85%)
Sep 13, 2006	25.29	26.53	25.24	26.23	11,189,579	+0.48(+1.86%)
Sep 12, 2006	26.40	26.43	25.29	25.75	13,527,821	-0.80(-3.03%)
Sep 11, 2006	27.02	27.16	26.34	26.55	8,293,699	-0.87(-3.18%)
Sep 08, 2006	27.81	28.17	27.22	27.43	6,281,408	-0.24(-0.85%)
Sep 07, 2006	28.24	28.24	27.57	27.66	5,456,426	-0.58(-2.06%)
Sep 06, 2006	29.12	29.19	28.15	28.24	6,118,288	-0.88(-3.02%)
Sep 05, 2006	29.01	29.34	28.93	29.12	2,770,292	+0.03(+0.12%)

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.