Indicators

Archer-Daniels-Midland (NY: ADM )

60.10 -0.90 (-1.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.95	19.12	18.73	19.06	6,532,860	+0.23(+1.21%)
May 28, 2009	18.36	18.94	18.36	18.84	6,374,956	+0.34(+1.84%)
May 27, 2009	18.61	18.80	18.46	18.50	7,608,631	-0.22(-1.18%)
May 26, 2009	18.69	18.98	18.34	18.72	8,260,868	-0.10(-0.55%)
May 22, 2009	18.30	19.47	17.91	18.82	12,065,009	+0.91(+5.11%)
May 21, 2009	18.15	18.28	17.73	17.91	7,466,972	-0.46(-2.53%)
May 20, 2009	18.00	18.69	17.94	18.37	12,127,019	+0.53(+2.99%)
May 19, 2009	17.15	18.04	17.15	17.84	8,395,295	+0.57(+3.29%)
May 18, 2009	17.64	17.78	16.97	17.27	9,923,447	-0.17(-0.95%)
May 15, 2009	17.46	17.70	17.33	17.44	5,812,404	-0.03(-0.16%)
May 14, 2009	17.26	17.55	17.05	17.46	6,150,115	+0.25(+1.45%)
May 13, 2009	17.70	18.35	17.15	17.21	7,869,411	-0.72(-4.02%)
May 12, 2009	17.89	18.46	17.67	17.94	8,424,313	+0.15(+0.82%)
May 11, 2009	18.32	18.57	17.71	17.79	9,968,735	-0.89(-4.78%)
May 08, 2009	17.34	18.79	17.34	18.68	14,218,361	+1.43(+8.30%)
May 07, 2009	16.98	17.35	16.83	17.25	11,657,980	+0.46(+2.73%)
May 06, 2009	16.58	16.88	16.28	16.79	12,348,549	+0.28(+1.68%)
May 05, 2009	16.97	18.18	16.20	16.52	16,585,972	-1.61(-8.90%)
May 04, 2009	17.97	18.16	17.83	18.13	9,690,770	+0.46(+2.59%)

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.