Indicators

Archer-Daniels-Midland (NY: ADM )

59.35 +0.98 (+1.68%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.95	19.12	18.73	19.06	6,533,202	+0.23(+1.21%)
May 28, 2009	18.36	18.94	18.36	18.83	6,375,289	+0.34(+1.84%)
May 27, 2009	18.61	18.80	18.46	18.50	7,609,028	-0.22(-1.18%)
May 26, 2009	18.69	18.98	18.34	18.72	8,261,300	-0.10(-0.55%)
May 22, 2009	18.29	19.47	17.91	18.82	12,065,640	+0.91(+5.11%)
May 21, 2009	18.15	18.28	17.73	17.91	7,467,362	-0.46(-2.53%)
May 20, 2009	18.00	18.69	17.93	18.37	12,127,653	+0.53(+2.99%)
May 19, 2009	17.15	18.04	17.15	17.84	8,395,734	+0.57(+3.29%)
May 18, 2009	17.64	17.77	16.96	17.27	9,923,965	-0.17(-0.95%)
May 15, 2009	17.46	17.70	17.32	17.44	5,812,708	-0.03(-0.16%)
May 14, 2009	17.26	17.55	17.05	17.46	6,150,436	+0.25(+1.45%)
May 13, 2009	17.70	18.35	17.14	17.21	7,869,822	-0.72(-4.02%)
May 12, 2009	17.89	18.46	17.67	17.93	8,424,753	+0.15(+0.82%)
May 11, 2009	18.32	18.56	17.71	17.79	9,969,256	-0.89(-4.78%)
May 08, 2009	17.34	18.79	17.34	18.68	14,219,104	+1.43(+8.30%)
May 07, 2009	16.98	17.35	16.83	17.25	11,658,588	+0.46(+2.73%)
May 06, 2009	16.58	16.88	16.28	16.79	12,349,194	+0.28(+1.68%)
May 05, 2009	16.97	18.18	16.20	16.51	16,586,838	-1.61(-8.90%)
May 04, 2009	17.97	18.16	17.83	18.13	9,691,276	+0.46(+2.59%)

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.