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, 2015	41.24	41.59	41.07	41.27	6,969,245	+0.15(+0.36%)
May 28, 2015	41.38	41.39	40.89	41.12	2,715,001	-0.40(-0.96%)
May 27, 2015	40.73	41.56	40.64	41.52	5,168,090	+0.80(+1.96%)
May 26, 2015	41.06	41.13	40.66	40.72	3,865,193	-0.41(-0.99%)
May 22, 2015	41.20	41.13	41.13	41.13	2,354,568	-0.20(-0.47%)
May 21, 2015	40.86	41.44	40.83	41.32	3,830,727	+0.38(+0.93%)
May 20, 2015	41.02	41.30	40.92	40.94	3,462,203	-0.07(-0.17%)
May 19, 2015	41.29	41.31	40.77	41.01	3,509,055	-0.26(-0.62%)
May 18, 2015	41.01	41.36	40.91	41.27	3,987,775	+0.07(+0.17%)
May 15, 2015	41.00	41.29	40.80	41.20	2,966,832	+0.12(+0.30%)
May 14, 2015	40.78	41.14	40.63	41.07	3,816,999	+0.56(+1.38%)
May 13, 2015	40.51	40.96	40.21	40.51	5,197,712	+0.19(+0.46%)
May 12, 2015	39.81	40.68	39.71	40.33	6,275,114	+0.25(+0.62%)
May 11, 2015	39.68	40.16	39.68	40.08	5,354,473	+0.27(+0.68%)
May 08, 2015	39.45	39.91	39.44	39.81	3,596,296	+0.72(+1.85%)
May 07, 2015	38.94	39.47	38.67	39.08	5,368,689	+0.30(+0.76%)
May 06, 2015	39.18	39.19	38.32	38.79	5,650,824	-0.32(-0.81%)
May 05, 2015	39.16	39.43	38.66	39.11	5,952,721	+0.02(+0.06%)
May 04, 2015	38.66	39.22	38.66	39.08	4,875,165	+0.42(+1.08%)

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.