Indicators

Archer-Daniels-Midland (NY: ADM )

60.06 -1.11 (-1.81%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	74.89	75.49	74.64	75.40	3,598,343	+0.07(+0.09%)
Apr 27, 2023	74.06	75.89	73.95	75.33	3,411,338	+0.95(+1.27%)
Apr 26, 2023	73.21	75.02	72.68	74.38	3,622,470	+1.09(+1.49%)
Apr 25, 2023	75.80	76.33	73.02	73.29	5,983,182	-4.73(-6.06%)
Apr 24, 2023	78.03	78.67	77.72	78.02	2,591,163	+0.29(+0.37%)
Apr 21, 2023	78.68	78.72	77.70	77.73	2,236,953	-0.48(-0.62%)
Apr 20, 2023	78.56	78.90	77.86	78.22	2,001,118	-0.92(-1.16%)
Apr 19, 2023	80.01	80.10	78.61	79.13	2,245,435	-0.58(-0.73%)
Apr 18, 2023	79.21	79.86	79.17	79.71	1,871,365	+0.34(+0.43%)
Apr 17, 2023	79.17	79.46	78.82	79.37	1,713,824	+0.40(+0.50%)
Apr 14, 2023	79.08	80.00	78.78	78.98	2,639,645	+0.55(+0.70%)
Apr 13, 2023	78.14	78.79	77.59	78.43	2,231,477	+0.11(+0.14%)
Apr 12, 2023	78.59	78.99	78.21	78.32	2,518,584	-0.27(-0.34%)
Apr 11, 2023	77.47	79.03	77.45	78.59	2,611,754	+1.29(+1.67%)
Apr 10, 2023	76.12	77.48	76.12	77.30	2,183,682	+1.27(+1.66%)
Apr 06, 2023	76.72	76.75	75.44	76.03	2,499,875	-0.65(-0.84%)
Apr 05, 2023	76.44	76.83	75.95	76.68	2,362,757	+0.03(+0.04%)
Apr 04, 2023	77.61	77.99	76.26	76.65	2,031,647	-1.00(-1.29%)

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.