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 (%)
Sep 30, 2013	27.62	27.64	27.21	27.51	4,808,246	-0.21(-0.75%)
Sep 27, 2013	27.35	27.76	27.16	27.71	5,003,887	+0.23(+0.84%)
Sep 26, 2013	27.41	27.64	27.36	27.48	3,415,095	+0.10(+0.38%)
Sep 25, 2013	27.48	27.60	27.33	27.38	3,143,658	-0.07(-0.27%)
Sep 24, 2013	27.33	27.68	27.29	27.45	4,963,062	+0.10(+0.38%)
Sep 23, 2013	27.68	27.69	27.33	27.35	3,771,358	-0.46(-1.64%)
Sep 20, 2013	27.66	27.93	27.60	27.80	7,273,184	+0.13(+0.49%)
Sep 19, 2013	27.69	27.77	27.50	27.67	3,014,247	-0.04(-0.13%)
Sep 18, 2013	27.69	27.77	27.30	27.71	4,547,890	-0.04(-0.13%)
Sep 17, 2013	27.47	27.79	27.44	27.74	5,154,903	+0.31(+1.12%)
Sep 16, 2013	27.36	27.53	27.29	27.44	3,532,899	+0.40(+1.46%)
Sep 13, 2013	26.97	27.05	26.81	27.04	2,827,793	+0.17(+0.64%)
Sep 12, 2013	26.96	27.04	26.60	26.87	4,393,719	-0.10(-0.39%)
Sep 11, 2013	26.96	27.05	26.76	26.98	2,907,547	+0.04(+0.14%)
Sep 10, 2013	27.04	27.18	26.80	26.94	3,167,341	-0.02(-0.08%)
Sep 09, 2013	26.74	27.08	26.74	26.96	3,273,887	+0.24(+0.89%)
Sep 06, 2013	27.05	27.09	26.65	26.72	3,297,528	-0.30(-1.11%)
Sep 05, 2013	26.89	27.11	26.89	27.02	3,301,197	+0.07(+0.25%)
Sep 04, 2013	26.62	27.09	26.46	26.95	6,335,059	+0.52(+1.98%)

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.