Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	52.93	53.32	52.32	52.43	3,119,599	-0.71(-1.34%)
Feb 25, 2021	54.13	54.37	53.08	53.14	2,628,948	-1.05(-1.93%)
Feb 24, 2021	53.04	54.33	52.91	54.19	3,060,429	+1.35(+2.56%)
Feb 23, 2021	52.91	53.20	52.16	52.83	2,739,887	+0.16(+0.30%)
Feb 22, 2021	52.17	52.99	52.00	52.68	2,441,113	+0.68(+1.30%)
Feb 19, 2021	51.89	52.24	51.69	52.00	2,592,399	+0.28(+0.54%)
Feb 18, 2021	51.55	52.21	51.46	51.72	2,932,241	-0.09(-0.18%)
Feb 17, 2021	51.67	51.93	51.30	51.82	2,748,879	-0.12(-0.23%)
Feb 16, 2021	51.94	52.73	51.70	51.94	3,009,553	+0.31(+0.59%)
Feb 12, 2021	50.95	51.68	50.68	51.63	2,338,134	+0.74(+1.46%)
Feb 11, 2021	50.48	50.92	50.00	50.89	2,298,474	+0.43(+0.84%)
Feb 10, 2021	50.73	50.91	50.08	50.46	2,131,955	-0.02(-0.04%)
Feb 09, 2021	49.80	50.68	49.45	50.48	2,872,141	+0.77(+1.55%)
Feb 08, 2021	49.39	49.87	49.23	49.71	2,409,888	+0.67(+1.36%)
Feb 05, 2021	48.80	49.05	48.47	49.04	2,801,140	+0.72(+1.49%)
Feb 04, 2021	47.40	48.34	47.36	48.33	2,036,452	+0.99(+2.10%)
Feb 03, 2021	46.92	47.46	46.71	47.33	2,413,382	+0.46(+0.98%)
Feb 02, 2021	46.93	47.68	46.74	46.87	4,544,669	+0.42(+0.91%)

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.