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 28, 2005	16.66	16.70	16.39	16.56	5,402,064	-0.05(-0.33%)
Feb 25, 2005	16.25	16.61	16.22	16.61	6,216,034	+0.60(+3.73%)
Feb 24, 2005	15.56	16.14	14.73	16.02	7,944,392	+0.14(+0.91%)
Feb 23, 2005	16.79	16.79	15.66	15.87	9,801,547	-1.24(-7.27%)
Feb 22, 2005	17.12	17.25	17.06	17.12	5,661,842	+0.06(+0.36%)
Feb 18, 2005	17.10	17.16	17.04	17.05	3,372,888	+0.02(+0.12%)
Feb 17, 2005	17.20	17.25	16.97	17.03	3,192,572	-0.10(-0.60%)
Feb 16, 2005	16.77	17.30	16.75	17.14	5,373,248	+0.37(+2.21%)
Feb 15, 2005	16.86	16.86	16.68	16.77	3,679,091	-0.14(-0.81%)
Feb 14, 2005	16.73	16.90	16.69	16.90	4,721,258	+0.24(+1.44%)
Feb 11, 2005	16.39	16.66	16.18	16.66	2,647,694	+0.27(+1.68%)
Feb 10, 2005	16.27	16.39	16.15	16.39	2,204,253	+0.12(+0.76%)
Feb 09, 2005	16.39	16.39	16.02	16.26	2,544,801	-0.04(-0.25%)
Feb 08, 2005	16.43	16.49	16.14	16.31	2,889,571	-0.16(-1.00%)
Feb 07, 2005	16.53	16.55	16.31	16.47	2,807,635	-0.08(-0.46%)
Feb 04, 2005	16.44	16.56	16.25	16.55	3,862,609	+0.02(+0.12%)
Feb 03, 2005	16.50	16.55	16.28	16.53	3,369,686	+0.06(+0.38%)
Feb 02, 2005	16.55	16.59	16.40	16.46	3,898,410	-0.02(-0.13%)

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.