Indicators

Archer-Daniels-Midland (NY: ADM )

62.65 -0.33 (-0.52%)

Streaming Delayed Price Updated: 3:37 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	37.32	37.38	37.05	37.15	3,318,511	-0.10(-0.28%)
Feb 27, 2019	36.91	37.33	36.84	37.26	3,492,108	+0.26(+0.71%)
Feb 26, 2019	37.16	37.30	36.94	36.99	3,631,425	-0.10(-0.26%)
Feb 25, 2019	37.29	37.40	37.05	37.09	3,793,888	-0.05(-0.14%)
Feb 22, 2019	37.05	37.57	36.93	37.14	4,989,538	-0.07(-0.19%)
Feb 21, 2019	36.69	37.39	36.56	37.21	5,789,557	+0.52(+1.43%)
Feb 20, 2019	36.63	36.91	36.54	36.69	6,638,466	+0.10(+0.29%)
Feb 19, 2019	36.72	36.75	36.53	36.58	5,540,138	-0.11(-0.31%)
Feb 15, 2019	36.97	37.19	36.56	36.70	4,639,834	+0.08(+0.21%)
Feb 14, 2019	36.63	36.98	36.50	36.62	3,449,013	-0.14(-0.38%)
Feb 13, 2019	36.76	36.97	36.51	36.76	3,514,304	+0.05(+0.14%)
Feb 12, 2019	36.54	36.91	36.36	36.71	3,832,089	+0.29(+0.79%)
Feb 11, 2019	36.26	36.47	35.86	36.42	4,117,121	+0.22(+0.60%)
Feb 08, 2019	36.41	36.45	35.84	36.20	7,590,501	+0.31(+0.87%)
Feb 07, 2019	36.24	36.25	35.65	35.89	4,698,550	-0.41(-1.12%)
Feb 06, 2019	36.15	36.32	35.89	36.30	7,145,481	+0.02(+0.05%)
Feb 05, 2019	37.22	37.89	35.91	36.28	11,886,027	-2.29(-5.93%)
Feb 04, 2019	38.84	38.93	38.34	38.57	3,714,305	-0.35(-0.89%)

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.