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 (%)
Nov 30, 2020	46.57	46.63	45.83	46.17	2,829,513	-0.63(-1.35%)
Nov 27, 2020	46.85	47.11	46.50	46.80	1,490,919	-0.05(-0.10%)
Nov 25, 2020	46.73	47.04	46.19	46.85	2,652,524	-0.06(-0.12%)
Nov 24, 2020	45.60	46.90	45.38	46.90	2,878,080	+1.62(+3.59%)
Nov 23, 2020	45.22	45.57	44.79	45.28	2,105,695	+0.19(+0.41%)
Nov 20, 2020	45.14	45.35	44.82	45.09	1,955,949	-0.29(-0.63%)
Nov 19, 2020	45.46	45.52	44.64	45.38	1,728,158	-0.32(-0.71%)
Nov 18, 2020	46.38	46.66	45.68	45.71	2,514,380	-0.49(-1.06%)
Nov 17, 2020	46.08	46.47	45.61	46.20	1,993,845	-0.23(-0.50%)
Nov 16, 2020	46.65	46.65	45.87	46.43	3,002,672	+0.51(+1.10%)
Nov 13, 2020	45.72	46.08	45.32	45.92	1,769,117	+0.49(+1.07%)
Nov 12, 2020	45.94	45.94	44.98	45.43	2,263,171	-0.70(-1.52%)
Nov 11, 2020	46.51	46.51	44.98	46.13	2,739,790	-0.06(-0.12%)
Nov 10, 2020	45.73	46.64	45.58	46.19	2,694,692	+0.79(+1.74%)
Nov 09, 2020	46.59	47.33	45.38	45.40	3,954,476	+0.94(+2.11%)
Nov 06, 2020	44.39	44.88	43.98	44.46	3,393,395	+0.33(+0.75%)
Nov 05, 2020	43.33	44.60	43.17	44.13	3,198,984	+1.29(+3.01%)
Nov 04, 2020	44.24	44.30	42.79	42.84	4,105,802	-1.28(-2.90%)
Nov 03, 2020	45.42	45.68	43.65	44.12	4,439,226	-0.61(-1.36%)

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.