Indicators

Archer-Daniels-Midland (NY: ADM )

59.83 -1.34 (-2.19%)

Streaming Delayed Price Updated: 3:01 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	21.64	22.14	21.64	21.99	7,649,794	+0.36(+1.65%)
Jan 30, 2007	21.57	21.82	21.55	21.63	9,216,255	+0.15(+0.70%)
Jan 29, 2007	21.67	21.72	21.38	21.48	10,320,331	-0.19(-0.86%)
Jan 26, 2007	21.86	21.97	21.54	21.66	7,584,301	-0.20(-0.91%)
Jan 25, 2007	22.16	22.19	21.75	21.86	9,939,304	-0.19(-0.84%)
Jan 24, 2007	22.50	22.61	21.63	22.05	18,912,506	-0.37(-1.66%)
Jan 23, 2007	22.11	22.67	22.03	22.42	19,773,528	+0.56(+2.55%)
Jan 22, 2007	21.82	22.30	21.75	21.86	13,133,499	+0.27(+1.27%)
Jan 19, 2007	21.20	21.64	21.02	21.59	7,677,302	+0.49(+2.35%)
Jan 18, 2007	21.53	21.53	21.01	21.09	8,247,678	-0.33(-1.54%)
Jan 17, 2007	21.35	21.56	21.10	21.42	7,988,178	+0.11(+0.52%)
Jan 16, 2007	21.27	21.51	20.93	21.31	10,193,711	+0.04(+0.19%)
Jan 12, 2007	21.77	22.29	21.26	21.27	11,202,603	-0.49(-2.27%)
Jan 11, 2007	20.75	21.99	20.75	21.77	10,023,573	+0.51(+2.39%)
Jan 10, 2007	21.62	21.62	21.03	21.26	11,325,731	-0.19(-0.87%)
Jan 09, 2007	21.95	21.95	21.40	21.44	7,450,257	-0.54(-2.44%)
Jan 08, 2007	21.86	22.02	21.52	21.98	7,106,780	+0.11(+0.50%)
Jan 05, 2007	21.66	21.90	21.55	21.87	8,438,774	-0.03(-0.16%)
Jan 04, 2007	21.64	22.05	21.57	21.90	6,463,488	-0.12(-0.56%)

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.