Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	20.08	20.09	19.76	19.82	7,551,280	-0.28(-1.38%)
Sep 27, 2012	20.11	20.21	19.87	20.09	5,389,352	+0.06(+0.29%)
Sep 26, 2012	20.14	20.26	19.87	20.03	7,728,697	-0.13(-0.65%)
Sep 25, 2012	20.09	20.27	20.01	20.17	9,225,473	+0.11(+0.55%)
Sep 24, 2012	19.78	20.11	19.72	20.06	6,439,770	+0.35(+1.78%)
Sep 21, 2012	19.71	19.80	19.67	19.71	7,989,004	+0.01(+0.04%)
Sep 20, 2012	19.73	19.87	19.68	19.70	5,749,568	-0.11(-0.55%)
Sep 19, 2012	19.85	19.97	19.79	19.81	5,238,358	-0.04(-0.22%)
Sep 18, 2012	19.79	19.94	19.72	19.85	6,020,963	+0.02(+0.11%)
Sep 17, 2012	19.84	20.11	19.77	19.83	5,900,670	+0.01(+0.04%)
Sep 14, 2012	19.98	20.03	19.72	19.82	5,899,291	-0.15(-0.73%)
Sep 13, 2012	19.80	20.00	19.52	19.97	6,807,160	+0.15(+0.74%)
Sep 12, 2012	19.99	20.09	19.77	19.82	4,272,922	-0.10(-0.51%)
Sep 11, 2012	19.94	20.11	19.86	19.92	5,342,675	+0.07(+0.33%)
Sep 10, 2012	19.90	19.99	19.80	19.86	5,424,811	-0.04(-0.18%)
Sep 07, 2012	19.96	20.06	19.80	19.90	4,527,010	-0.05(-0.26%)
Sep 06, 2012	19.56	19.99	19.52	19.95	7,342,260	+0.53(+2.74%)
Sep 05, 2012	19.64	19.64	19.31	19.41	6,229,582	-0.18(-0.93%)

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.