Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 +1.51 (+2.51%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	27.63	27.64	27.22	27.51	4,807,996	-0.21(-0.75%)
Sep 27, 2013	27.35	27.76	27.16	27.72	5,003,626	+0.23(+0.84%)
Sep 26, 2013	27.41	27.64	27.37	27.48	3,414,917	+0.10(+0.38%)
Sep 25, 2013	27.48	27.60	27.33	27.38	3,143,494	-0.07(-0.27%)
Sep 24, 2013	27.34	27.69	27.29	27.45	4,962,803	+0.10(+0.38%)
Sep 23, 2013	27.68	27.69	27.34	27.35	3,771,161	-0.46(-1.64%)
Sep 20, 2013	27.66	27.93	27.60	27.81	7,272,805	+0.13(+0.49%)
Sep 19, 2013	27.69	27.78	27.50	27.67	3,014,090	-0.04(-0.13%)
Sep 18, 2013	27.69	27.77	27.30	27.71	4,547,653	-0.04(-0.13%)
Sep 17, 2013	27.47	27.79	27.44	27.75	5,154,635	+0.31(+1.12%)
Sep 16, 2013	27.37	27.53	27.29	27.44	3,532,715	+0.40(+1.46%)
Sep 13, 2013	26.97	27.05	26.81	27.04	2,827,645	+0.17(+0.64%)
Sep 12, 2013	26.96	27.04	26.60	26.87	4,393,490	-0.10(-0.39%)
Sep 11, 2013	26.96	27.05	26.76	26.98	2,907,395	+0.04(+0.14%)
Sep 10, 2013	27.04	27.18	26.80	26.94	3,167,175	-0.02(-0.08%)
Sep 09, 2013	26.75	27.08	26.75	26.96	3,273,716	+0.24(+0.89%)
Sep 06, 2013	27.05	27.10	26.66	26.72	3,297,356	-0.30(-1.11%)
Sep 05, 2013	26.89	27.11	26.89	27.02	3,301,025	+0.07(+0.25%)
Sep 04, 2013	26.63	27.09	26.46	26.95	6,334,729	+0.52(+1.98%)

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.