Indicators

Archer-Daniels-Midland (NY: ADM )

59.17 -0.18 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	22.23	22.32	22.09	22.10	6,173,106	-0.01(-0.03%)
May 23, 2011	22.08	22.23	21.97	22.11	10,531,361	-0.21(-0.93%)
May 20, 2011	22.45	22.53	22.20	22.31	9,079,538	-0.16(-0.73%)
May 19, 2011	22.77	22.77	22.20	22.48	15,876,462	-0.19(-0.85%)
May 18, 2011	22.71	22.82	22.59	22.67	11,544,216	-0.04(-0.16%)
May 17, 2011	22.75	22.83	22.60	22.70	9,755,695	-0.03(-0.13%)
May 16, 2011	22.85	22.95	22.73	22.73	8,250,921	-0.14(-0.59%)
May 13, 2011	22.90	23.06	22.80	22.87	12,260,435	-0.07(-0.31%)
May 12, 2011	23.18	23.19	22.75	22.94	13,609,391	-0.20(-0.86%)
May 11, 2011	23.00	23.61	22.97	23.14	15,883,884	-0.59(-2.48%)
May 10, 2011	23.95	24.09	23.49	23.73	16,342,620	-0.50(-2.05%)
May 09, 2011	24.24	24.28	24.05	24.22	6,715,795	+0.10(+0.41%)
May 06, 2011	24.37	24.46	23.94	24.13	8,279,475	-0.08(-0.32%)
May 05, 2011	24.52	24.62	24.16	24.20	13,319,287	-0.45(-1.84%)
May 04, 2011	24.72	24.91	24.43	24.66	14,430,853	+0.15(+0.61%)
May 03, 2011	25.65	25.67	24.47	24.51	19,020,736	-1.77(-6.73%)

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.