Indicators

Archer-Daniels-Midland (NY: ADM )

61.18 -0.41 (-0.67%)

Streaming Delayed Price Updated: 12:04 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	26.01	26.21	25.88	26.03	3,854,806	+0.15(+0.58%)
Sep 28, 2006	25.80	26.07	25.66	25.88	5,280,237	-0.06(-0.24%)
Sep 27, 2006	26.55	26.62	25.88	25.94	5,698,086	-0.68(-2.56%)
Sep 26, 2006	25.73	26.69	25.56	26.62	5,107,188	+0.77(+2.98%)
Sep 25, 2006	26.38	26.38	25.14	25.85	8,865,646	-0.59(-2.23%)
Sep 22, 2006	26.91	27.00	26.35	26.44	5,258,988	-0.49(-1.84%)
Sep 21, 2006	26.73	27.11	26.56	26.93	5,118,977	+0.34(+1.27%)
Sep 20, 2006	26.45	26.67	26.21	26.60	8,158,898	+0.16(+0.60%)
Sep 19, 2006	26.41	26.56	26.19	26.44	4,678,133	-0.08(-0.29%)
Sep 18, 2006	26.30	26.59	25.90	26.51	4,006,896	+0.32(+1.21%)
Sep 15, 2006	26.54	26.71	26.12	26.20	8,003,896	-0.30(-1.11%)
Sep 14, 2006	26.28	26.61	25.94	26.49	7,234,565	+0.48(+1.85%)
Sep 13, 2006	25.08	26.32	25.04	26.01	11,281,632	+0.47(+1.86%)
Sep 12, 2006	26.18	26.21	25.08	25.54	13,639,109	-0.80(-3.03%)
Sep 11, 2006	26.80	26.94	26.12	26.34	8,361,928	-0.87(-3.18%)
Sep 08, 2006	27.58	27.94	27.00	27.20	6,333,083	-0.23(-0.85%)
Sep 07, 2006	28.01	28.01	27.35	27.44	5,501,314	-0.58(-2.06%)
Sep 06, 2006	28.89	28.95	27.92	28.01	6,168,621	-0.87(-3.02%)
Sep 05, 2006	28.77	29.10	28.69	28.89	2,793,082	+0.03(+0.12%)

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.