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 (%)
Sep 30, 2013	27.85	27.87	27.44	27.73	4,769,262	-0.21(-0.75%)
Sep 27, 2013	27.57	27.99	27.38	27.94	4,963,317	+0.23(+0.84%)
Sep 26, 2013	27.63	27.87	27.59	27.71	3,387,406	+0.11(+0.38%)
Sep 25, 2013	27.71	27.82	27.55	27.60	3,118,170	-0.08(-0.27%)
Sep 24, 2013	27.56	27.91	27.51	27.68	4,922,823	+0.11(+0.38%)
Sep 23, 2013	27.90	27.92	27.56	27.57	3,740,781	-0.46(-1.64%)
Sep 20, 2013	27.89	28.16	27.83	28.03	7,214,215	+0.14(+0.49%)
Sep 19, 2013	27.92	28.00	27.72	27.90	2,989,809	-0.04(-0.13%)
Sep 18, 2013	27.92	27.99	27.52	27.93	4,511,017	-0.04(-0.13%)
Sep 17, 2013	27.69	28.02	27.66	27.97	5,113,109	+0.31(+1.12%)
Sep 16, 2013	27.59	27.75	27.52	27.66	3,504,255	+0.40(+1.46%)
Sep 13, 2013	27.19	27.27	27.03	27.26	2,804,866	+0.17(+0.64%)
Sep 12, 2013	27.18	27.26	26.82	27.09	4,358,097	-0.11(-0.39%)
Sep 11, 2013	27.18	27.27	26.98	27.20	2,883,973	+0.04(+0.14%)
Sep 10, 2013	27.26	27.40	27.02	27.16	3,141,661	-0.02(-0.08%)
Sep 09, 2013	26.96	27.30	26.96	27.18	3,247,343	+0.24(+0.89%)
Sep 06, 2013	27.27	27.32	26.87	26.94	3,270,793	-0.30(-1.11%)
Sep 05, 2013	27.11	27.33	27.11	27.24	3,274,432	+0.07(+0.25%)
Sep 04, 2013	26.84	27.31	26.68	27.17	6,283,697	+0.53(+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.