Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.84	19.39	18.79	19.09	7,401,211	+0.27(+1.46%)
Mar 30, 2009	19.17	19.45	18.55	18.81	7,590,284	-1.07(-5.39%)
Mar 26, 2009	19.93	20.03	19.61	19.88	6,593,208	+0.11(+0.56%)
Mar 25, 2009	20.11	20.25	19.32	19.77	8,149,899	-0.15(-0.76%)
Mar 24, 2009	19.76	20.25	19.65	19.93	7,215,712	-0.11(-0.55%)
Mar 23, 2009	19.51	20.05	19.51	20.04	9,930,591	+1.18(+6.27%)
Mar 20, 2009	19.37	19.44	18.80	18.85	7,797,896	-0.48(-2.49%)
Mar 19, 2009	19.82	19.82	19.17	19.33	6,915,945	-0.25(-1.26%)
Mar 18, 2009	19.46	19.90	19.38	19.58	10,857,409	-0.05(-0.25%)
Mar 17, 2009	19.38	19.63	19.11	19.63	5,846,802	+0.30(+1.53%)
Mar 16, 2009	19.25	19.77	19.19	19.33	8,335,441	+0.23(+1.19%)
Mar 13, 2009	19.32	19.46	18.79	19.11	0	-0.08(-0.43%)
Mar 12, 2009	18.85	19.33	18.64	19.19	11,535,984	+0.33(+1.75%)
Mar 11, 2009	19.09	19.39	18.63	18.86	10,554,272	-0.03(-0.18%)
Mar 10, 2009	18.04	19.60	17.93	18.89	20,289,170	+1.15(+6.47%)
Mar 09, 2009	17.53	18.40	17.34	17.75	7,554,736	-0.09(-0.50%)
Mar 06, 2009	17.97	18.62	17.38	17.84	0	+0.03(+0.19%)
Mar 05, 2009	17.73	18.30	17.47	17.80	12,302,005	-0.35(-1.93%)
Mar 04, 2009	17.79	18.54	17.64	18.15	10,701,754	+0.81(+4.67%)

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.