Indicators

Archer-Daniels-Midland (NY: ADM )

62.98 +0.54 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	35.86	36.20	35.83	35.98	5,288,552	+0.20(+0.57%)
Jun 27, 2019	35.66	35.89	35.51	35.77	4,006,337	+0.06(+0.17%)
Jun 26, 2019	35.53	35.96	35.49	35.71	4,330,064	+0.07(+0.20%)
Jun 25, 2019	35.91	35.91	35.54	35.64	3,525,003	-0.27(-0.76%)
Jun 24, 2019	36.22	36.25	35.78	35.91	3,649,997	-0.31(-0.85%)
Jun 21, 2019	36.43	36.58	36.19	36.22	7,187,381	-0.19(-0.53%)
Jun 20, 2019	36.15	36.46	35.68	36.42	4,582,943	+0.52(+1.45%)
Jun 19, 2019	36.37	36.37	35.76	35.90	4,152,451	-0.43(-1.19%)
Jun 18, 2019	36.21	36.79	36.15	36.33	3,677,723	+0.41(+1.13%)
Jun 17, 2019	35.91	36.01	35.76	35.92	4,636,422	-0.04(-0.12%)
Jun 14, 2019	36.11	36.14	35.83	35.97	2,901,037	-0.19(-0.54%)
Jun 13, 2019	36.03	36.28	35.98	36.16	4,053,273	+0.26(+0.71%)
Jun 12, 2019	35.46	36.02	35.43	35.91	4,024,438	+0.48(+1.37%)
Jun 11, 2019	35.46	35.50	35.23	35.42	2,540,288	+0.10(+0.27%)
Jun 10, 2019	35.15	35.45	35.01	35.32	3,152,666	+0.42(+1.21%)
Jun 07, 2019	35.23	35.31	34.90	34.90	2,720,260	-0.11(-0.33%)
Jun 06, 2019	34.64	35.19	34.56	35.01	3,083,612	+0.39(+1.12%)
Jun 05, 2019	34.94	35.01	34.34	34.63	3,230,257	-0.32(-0.91%)
Jun 04, 2019	34.56	34.95	34.56	34.94	3,363,024	+0.57(+1.67%)

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.