Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	32.86	33.77	32.10	33.77	8,981,690	+0.03(+0.08%)
Feb 27, 2020	35.21	35.26	33.72	33.75	4,989,836	-2.02(-5.64%)
Feb 26, 2020	36.47	36.89	35.76	35.76	5,854,511	-0.50(-1.39%)
Feb 25, 2020	38.47	38.52	36.23	36.27	3,751,059	-2.14(-5.58%)
Feb 24, 2020	38.36	38.58	38.12	38.41	3,356,576	-0.97(-2.46%)
Feb 21, 2020	39.55	39.60	39.09	39.38	2,949,491	-0.30(-0.75%)
Feb 20, 2020	39.25	39.77	39.18	39.68	2,174,975	+0.23(+0.59%)
Feb 19, 2020	39.92	39.95	39.36	39.44	2,516,088	-0.43(-1.08%)
Feb 18, 2020	39.90	40.05	39.61	39.87	2,800,420	-0.29(-0.71%)
Feb 14, 2020	40.44	40.51	40.03	40.16	2,801,559	-0.45(-1.10%)
Feb 13, 2020	40.74	40.93	40.38	40.61	2,583,448	-0.30(-0.75%)
Feb 12, 2020	41.22	41.42	40.90	40.91	2,542,052	-0.13(-0.33%)
Feb 11, 2020	40.85	41.40	40.70	41.05	2,471,976	+0.39(+0.96%)
Feb 10, 2020	40.59	40.83	40.37	40.66	1,904,810	-0.03(-0.07%)
Feb 07, 2020	40.70	40.94	40.54	40.68	2,572,149	-0.24(-0.59%)
Feb 06, 2020	41.11	41.24	40.89	40.92	2,682,291	-0.08(-0.20%)
Feb 05, 2020	40.75	41.06	40.67	41.00	3,413,977	+0.62(+1.54%)
Feb 04, 2020	40.50	40.67	40.29	40.38	2,884,588	+0.36(+0.91%)

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.