Indicators

Archer-Daniels-Midland (NY: ADM )

59.17 -0.18 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.69	17.89	17.64	17.69	9,069,324	-0.11(-0.63%)
May 27, 2010	17.56	17.81	17.49	17.80	7,738,471	+0.39(+2.25%)
May 26, 2010	17.43	17.55	17.31	17.41	62,858	+0.12(+0.69%)
May 25, 2010	17.17	17.31	16.96	17.29	77,748	-0.15(-0.88%)
May 24, 2010	17.70	17.70	17.44	17.45	8,874,339	-0.34(-1.93%)
May 21, 2010	17.41	17.94	17.40	17.79	11,183,862	+0.02(+0.12%)
May 20, 2010	18.08	18.13	17.75	17.77	180,390	-0.90(-4.84%)
May 19, 2010	18.62	18.76	18.48	18.67	6,262,678	-0.03(-0.15%)
May 18, 2010	19.08	19.20	18.69	18.70	307,890	-0.22(-1.15%)
May 17, 2010	18.69	18.97	18.53	18.92	8,524,150	+0.28(+1.49%)
May 14, 2010	18.64	18.88	18.57	18.64	6,894,814	-0.26(-1.40%)
May 13, 2010	19.08	19.20	18.79	18.90	6,594,855	-0.24(-1.27%)
May 12, 2010	18.82	19.18	18.74	19.15	8,636,434	+0.33(+1.78%)
May 11, 2010	18.74	18.94	18.63	18.81	117,997	+0.29(+1.54%)
May 10, 2010	18.49	18.55	18.37	18.53	8,955,625	+0.47(+2.58%)
May 07, 2010	18.03	18.29	17.80	18.06	17,036,036	+0.26(+1.45%)
May 06, 2010	18.35	18.40	17.25	17.80	13,250,528	-0.18(-1.01%)
May 05, 2010	18.05	18.46	17.94	17.98	15,960,812	-0.27(-1.49%)
May 04, 2010	19.17	19.25	18.12	18.26	24,209	-1.04(-5.41%)

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.