Indicators

Archer-Daniels-Midland (NY: ADM )

61.52 +1.33 (+2.21%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	33.52	33.91	33.42	33.74	5,294,692	+0.22(+0.66%)
Jun 27, 2014	33.51	33.61	33.27	33.52	3,574,832	-0.08(-0.25%)
Jun 26, 2014	33.57	33.74	33.45	33.60	2,397,383	+0.03(+0.09%)
Jun 25, 2014	33.76	33.90	33.50	33.57	3,179,089	-0.30(-0.88%)
Jun 24, 2014	34.31	34.36	33.83	33.87	2,819,055	-0.54(-1.56%)
Jun 23, 2014	34.40	34.54	34.28	34.40	2,657,582	+0.08(+0.25%)
Jun 20, 2014	34.58	34.71	34.24	34.32	3,999,147	-0.19(-0.55%)
Jun 19, 2014	34.07	34.58	33.91	34.51	3,956,791	+0.53(+1.55%)
Jun 18, 2014	33.84	34.04	33.44	33.98	4,349,842	+0.02(+0.05%)
Jun 17, 2014	33.89	34.05	33.73	33.97	3,021,792	+0.15(+0.43%)
Jun 16, 2014	33.47	33.90	33.41	33.82	3,487,596	+0.29(+0.87%)
Jun 13, 2014	33.29	33.56	33.22	33.53	2,973,731	+0.28(+0.85%)
Jun 12, 2014	34.07	34.15	33.20	33.25	4,773,979	-0.91(-2.66%)
Jun 11, 2014	34.30	34.42	34.13	34.16	2,915,791	-0.37(-1.06%)
Jun 10, 2014	34.38	34.54	34.22	34.52	2,697,970	-0.03(-0.09%)
Jun 06, 2014	34.29	34.70	34.29	34.56	3,216,412	+0.16(+0.47%)
Jun 05, 2014	33.89	34.42	33.82	34.40	3,277,028	+0.50(+1.49%)
Jun 04, 2014	33.94	34.07	33.75	33.89	2,991,069	-0.03(-0.09%)
Jun 03, 2014	34.21	34.37	33.87	33.92	3,246,416	-0.38(-1.11%)

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.