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 (%)
Feb 28, 2020	33.13	34.05	32.36	34.05	8,908,869	+0.03(+0.08%)
Feb 27, 2020	35.50	35.55	34.00	34.02	4,949,380	-2.03(-5.64%)
Feb 26, 2020	36.77	37.19	36.05	36.06	5,807,045	-0.51(-1.38%)
Feb 25, 2020	38.79	38.83	36.53	36.56	3,720,647	-2.16(-5.58%)
Feb 24, 2020	38.67	38.90	38.44	38.73	3,329,362	-0.98(-2.46%)
Feb 21, 2020	39.87	39.93	39.41	39.70	2,925,577	-0.30(-0.75%)
Feb 20, 2020	39.57	40.09	39.50	40.00	2,157,341	+0.24(+0.59%)
Feb 19, 2020	40.24	40.27	39.68	39.77	2,495,688	-0.43(-1.08%)
Feb 18, 2020	40.23	40.38	39.94	40.20	2,777,715	-0.29(-0.71%)
Feb 14, 2020	40.77	40.84	40.35	40.49	2,778,845	-0.45(-1.10%)
Feb 13, 2020	41.08	41.27	40.71	40.94	2,562,502	-0.31(-0.75%)
Feb 12, 2020	41.56	41.75	41.23	41.25	2,521,442	-0.14(-0.33%)
Feb 11, 2020	41.19	41.73	41.03	41.38	2,451,934	+0.39(+0.96%)
Feb 10, 2020	40.92	41.16	40.70	40.99	1,889,367	-0.03(-0.07%)
Feb 07, 2020	41.03	41.28	40.87	41.02	2,551,295	-0.24(-0.59%)
Feb 06, 2020	41.45	41.57	41.22	41.26	2,660,544	-0.08(-0.20%)
Feb 05, 2020	41.08	41.39	41.00	41.34	3,386,297	+0.63(+1.54%)
Feb 04, 2020	40.83	41.00	40.62	40.71	2,861,200	+0.37(+0.91%)

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.