Indicators

Archer-Daniels-Midland (NY: ADM )

62.98 +0.54 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	36.89	37.38	36.89	37.19	3,686,415	+0.26(+0.69%)
Feb 26, 2015	37.50	37.51	36.82	36.93	3,786,192	-0.43(-1.14%)
Feb 25, 2015	37.74	37.90	37.22	37.36	3,817,796	-0.43(-1.13%)
Feb 24, 2015	37.45	37.91	37.28	37.79	3,113,956	+0.30(+0.81%)
Feb 23, 2015	37.48	37.56	37.25	37.49	2,541,400	+0.09(+0.23%)
Feb 20, 2015	37.07	37.44	36.52	37.40	3,481,609	+0.29(+0.77%)
Feb 19, 2015	36.90	37.36	36.83	37.11	3,026,803	+0.05(+0.15%)
Feb 18, 2015	37.03	37.36	36.92	37.06	3,493,517	-0.05(-0.13%)
Feb 17, 2015	37.39	37.42	36.83	37.11	4,649,717	-0.26(-0.69%)
Feb 13, 2015	36.77	37.36	37.36	37.36	5,245,846	+0.51(+1.39%)
Feb 12, 2015	36.35	36.99	36.31	36.85	6,115,290	+0.62(+1.72%)
Feb 11, 2015	36.47	36.64	35.80	36.23	4,782,036	-0.51(-1.39%)
Feb 10, 2015	36.99	36.99	36.45	36.74	4,509,349	+0.15(+0.42%)
Feb 09, 2015	36.61	36.88	36.47	36.58	5,991,492	-0.14(-0.38%)
Feb 06, 2015	37.60	37.69	36.64	36.72	4,719,667	-0.86(-2.30%)
Feb 05, 2015	35.94	37.62	35.94	37.59	10,337,483	+1.95(+5.48%)
Feb 04, 2015	37.37	37.37	35.42	35.63	11,955,716	-2.02(-5.35%)
Feb 03, 2015	36.57	37.76	35.68	37.65	9,205,348	+0.46(+1.22%)

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.