Indicators

Archer-Daniels-Midland (NY: ADM )

59.21 +0.55 (+0.94%)

Streaming Delayed Price Updated: 12:01 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	27.02	27.20	26.81	26.81	8,363,472	-0.21(-0.79%)
Apr 27, 2007	26.95	27.15	26.74	27.02	5,469,575	-0.01(-0.05%)
Apr 26, 2007	27.21	27.34	26.86	27.04	6,062,568	-0.34(-1.24%)
Apr 25, 2007	27.40	27.47	27.05	27.38	9,478,746	+0.15(+0.53%)
Apr 24, 2007	27.13	27.36	26.99	27.23	9,683,153	+0.24(+0.90%)
Apr 23, 2007	26.79	27.12	26.49	26.99	10,080,644	+0.28(+1.06%)
Apr 20, 2007	26.15	26.71	25.62	26.71	12,247,535	+0.86(+3.32%)
Apr 19, 2007	25.91	26.01	25.63	25.85	4,863,340	-0.12(-0.48%)
Apr 18, 2007	26.05	26.17	25.71	25.97	6,485,979	-0.26(-1.00%)
Apr 17, 2007	26.37	26.46	26.15	26.23	5,575,619	-0.12(-0.47%)
Apr 16, 2007	26.57	26.60	26.22	26.36	7,304,306	+0.03(+0.11%)
Apr 13, 2007	26.06	26.45	26.01	26.33	9,201,847	+0.35(+1.33%)
Apr 12, 2007	25.79	25.99	25.69	25.98	6,683,289	+0.07(+0.27%)
Apr 11, 2007	26.59	26.72	25.86	25.92	10,817,249	-0.42(-1.60%)
Apr 10, 2007	26.16	26.59	26.07	26.34	10,054,495	+0.19(+0.74%)
Apr 09, 2007	25.64	26.39	25.63	26.14	11,862,750	+0.50(+1.94%)
Apr 05, 2007	25.51	25.78	25.44	25.65	6,851,624	+0.14(+0.54%)
Apr 04, 2007	25.77	25.77	25.49	25.51	7,994,454	-0.28(-1.07%)
Apr 03, 2007	25.59	25.98	25.35	25.78	9,874,372	+0.21(+0.84%)

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.