Indicators

Archer-Daniels-Midland (NY: ADM )

61.56 -0.23 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	62.85	62.85	62.40	62.49	2,069,815	-0.07(-0.11%)
May 27, 2021	62.90	63.46	62.44	62.56	5,103,276	+0.10(+0.17%)
May 26, 2021	62.30	62.57	61.59	62.45	3,389,869	-0.09(-0.15%)
May 25, 2021	62.85	62.96	62.48	62.55	2,061,031	-0.03(-0.05%)
May 24, 2021	62.98	63.12	62.54	62.58	2,538,017	-0.34(-0.54%)
May 21, 2021	62.41	63.34	62.29	62.91	4,020,441	+0.79(+1.27%)
May 20, 2021	62.40	62.55	62.00	62.13	3,049,594	-0.27(-0.44%)
May 19, 2021	62.45	62.58	61.12	62.40	2,438,750	-0.56(-0.89%)
May 18, 2021	63.26	63.91	62.96	62.96	2,100,458	-0.23(-0.36%)
May 17, 2021	63.22	63.40	62.70	63.19	2,049,743	-0.02(-0.03%)
May 14, 2021	63.11	63.42	62.86	63.21	1,869,389	+0.49(+0.77%)
May 13, 2021	62.10	62.97	61.92	62.72	2,900,592	+0.60(+0.96%)
May 12, 2021	62.37	62.80	61.89	62.12	2,312,516	-0.36(-0.58%)
May 11, 2021	62.96	63.27	61.70	62.49	2,550,905	-0.69(-1.09%)
May 10, 2021	62.83	64.16	62.83	63.18	4,285,951	+0.57(+0.91%)
May 07, 2021	62.24	62.91	61.78	62.61	3,053,115	+0.31(+0.49%)
May 06, 2021	62.22	62.46	61.34	62.30	3,658,639	+0.46(+0.74%)
May 05, 2021	61.18	61.92	60.57	61.84	3,705,586	+1.03(+1.69%)
May 04, 2021	60.35	61.11	60.24	60.81	3,227,881	+0.44(+0.73%)

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.