Indicators

Archer-Daniels-Midland (NY: ADM )

60.08 -1.09 (-1.78%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.70	20.83	20.38	20.59	9,576,683	+0.01(+0.07%)
Jan 28, 2010	20.47	20.61	20.44	20.58	10,937,085	+0.14(+0.67%)
Jan 27, 2010	20.35	20.54	20.28	20.44	7,463,671	+0.08(+0.41%)
Jan 26, 2010	20.37	20.46	20.29	20.36	7,290,174	-0.10(-0.47%)
Jan 25, 2010	21.10	21.10	20.41	20.46	9,267,060	-0.48(-2.30%)
Jan 22, 2010	20.84	21.23	20.66	20.94	9,126,041	+0.02(+0.10%)
Jan 21, 2010	21.26	21.29	20.90	20.92	12,641,149	-0.32(-1.49%)
Jan 20, 2010	21.32	21.43	21.06	21.23	11,257,588	+0.25(+1.18%)
Jan 19, 2010	20.96	21.22	20.91	20.98	6,310,322	+0.00(+0.00%)
Jan 15, 2010	21.14	20.98	20.98	20.98	5,375,577	-0.14(-0.65%)
Jan 14, 2010	21.01	21.28	20.96	21.12	4,706,540	+0.05(+0.26%)
Jan 13, 2010	21.05	21.18	20.87	21.07	4,855,790	+0.09(+0.43%)
Jan 12, 2010	21.08	21.20	20.83	20.98	6,226,460	-0.23(-1.07%)
Jan 11, 2010	21.28	21.52	21.03	21.20	7,305,192	+0.01(+0.06%)
Jan 08, 2010	21.38	21.43	20.97	21.19	9,117,188	-0.27(-1.25%)
Jan 07, 2010	21.68	21.78	21.34	21.46	10,525,122	-0.23(-1.05%)
Jan 06, 2010	21.71	21.91	21.60	21.69	5,451,400	-0.05(-0.25%)
Jan 05, 2010	21.68	21.83	21.58	21.74	5,033,517	+0.12(+0.54%)

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.