Indicators

Archer-Daniels-Midland (NY: ADM )

62.62 -0.36 (-0.57%)

Streaming Delayed Price Updated: 1:34 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	23.87	23.93	23.72	23.72	7,477,434	-0.10(-0.44%)
Feb 27, 2013	23.69	23.90	23.54	23.83	6,367,590	+0.13(+0.53%)
Feb 26, 2013	23.57	23.74	23.24	23.70	6,543,312	+0.10(+0.41%)
Feb 25, 2013	24.04	24.15	23.60	23.60	7,554,267	-0.30(-1.25%)
Feb 22, 2013	24.13	24.17	23.86	23.90	6,503,462	-0.01(-0.03%)
Feb 21, 2013	24.07	24.15	23.81	23.91	8,688,241	-0.29(-1.20%)
Feb 20, 2013	24.64	24.64	24.15	24.20	10,441,766	-0.43(-1.75%)
Feb 19, 2013	24.26	24.65	24.21	24.63	9,918,461	+0.38(+1.57%)
Feb 15, 2013	23.62	24.25	23.62	24.25	21,227,104	+1.01(+4.36%)
Feb 14, 2013	22.97	23.34	22.91	23.24	9,797,168	+0.18(+0.77%)
Feb 13, 2013	22.88	23.06	22.69	23.06	9,119,975	+0.26(+1.14%)
Feb 12, 2013	22.37	22.82	22.26	22.80	7,478,741	+0.39(+1.75%)
Feb 11, 2013	22.40	22.53	22.30	22.41	5,969,928	+0.04(+0.20%)
Feb 08, 2013	22.43	22.56	22.32	22.37	6,471,191	-0.04(-0.20%)
Feb 07, 2013	22.43	22.83	22.28	22.41	10,156,393	-0.07(-0.30%)
Feb 06, 2013	21.72	22.54	21.66	22.48	11,210,789	+1.43(+6.79%)
Feb 04, 2013	21.15	21.20	20.95	21.05	11,015,804	-0.17(-0.80%)

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.