Indicators

Archer-Daniels-Midland (NY: ADM )

62.18 +0.15 (+0.24%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.14	21.37	20.80	21.34	8,157,570	+0.11(+0.52%)
Nov 27, 2009	21.14	21.38	20.89	21.23	3,902,467	-0.52(-2.39%)
Nov 25, 2009	21.72	21.84	21.63	21.75	3,849,465	-0.12(-0.54%)
Nov 24, 2009	22.06	22.20	21.61	21.87	5,887,038	-0.19(-0.88%)
Nov 23, 2009	22.11	22.29	22.01	22.06	6,548,959	+0.16(+0.73%)
Nov 20, 2009	21.77	22.00	21.66	21.90	5,668,924	+0.03(+0.16%)
Nov 19, 2009	22.02	22.13	21.72	21.87	8,168,993	-0.24(-1.10%)
Nov 18, 2009	22.33	22.55	22.07	22.11	6,939,592	-0.19(-0.87%)
Nov 17, 2009	22.04	22.41	21.92	22.31	6,972,757	+0.19(+0.85%)
Nov 16, 2009	22.65	22.84	22.09	22.12	10,858,977	-0.40(-1.78%)
Nov 13, 2009	22.39	22.62	22.29	22.52	5,148,323	+0.18(+0.81%)
Nov 12, 2009	22.24	22.58	22.22	22.34	7,666,202	+0.06(+0.28%)
Nov 11, 2009	22.71	22.76	22.14	22.28	8,122,960	-0.31(-1.38%)
Nov 10, 2009	22.38	22.86	22.33	22.59	8,749,622	+0.10(+0.46%)
Nov 09, 2009	22.60	22.82	22.35	22.49	8,454,500	+0.05(+0.22%)
Nov 06, 2009	22.28	22.62	22.20	22.44	6,232,430	+0.01(+0.03%)
Nov 05, 2009	22.36	22.68	22.36	22.43	7,402,045	+0.12(+0.53%)
Nov 04, 2009	22.13	22.60	21.95	22.31	8,687,070	+0.21(+0.94%)
Nov 03, 2009	21.58	22.40	21.48	22.11	14,051,514	+0.96(+4.55%)

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.