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, 2023	78.13	78.13	76.24	76.86	6,135,848	-1.54(-1.96%)
Feb 27, 2023	78.80	79.17	78.27	78.40	2,368,132	-0.24(-0.31%)
Feb 24, 2023	79.22	79.22	78.24	78.64	2,972,829	-0.59(-0.74%)
Feb 23, 2023	79.43	80.15	78.65	79.23	3,299,621	+0.42(+0.54%)
Feb 22, 2023	79.12	79.52	78.65	78.80	3,657,493	+0.20(+0.26%)
Feb 21, 2023	78.45	79.10	78.37	78.60	2,341,483	-0.18(-0.23%)
Feb 17, 2023	78.49	78.83	78.10	78.79	2,448,243	+0.16(+0.21%)
Feb 16, 2023	78.52	79.32	78.49	78.62	2,495,390	-0.31(-0.39%)
Feb 15, 2023	78.70	79.18	78.26	78.93	3,187,282	-0.04(-0.05%)
Feb 14, 2023	79.47	79.62	78.59	78.97	2,464,285	-0.12(-0.15%)
Feb 13, 2023	79.29	79.38	78.37	79.08	4,026,841	-0.18(-0.23%)
Feb 10, 2023	78.63	79.49	78.38	79.27	3,567,066	+1.44(+1.85%)
Feb 09, 2023	78.93	83.18	77.54	77.83	3,876,382	-0.97(-1.23%)
Feb 08, 2023	79.17	80.14	78.43	78.80	3,192,462	-0.59(-0.74%)
Feb 07, 2023	79.09	79.47	78.47	79.38	3,463,140	+0.10(+0.12%)
Feb 06, 2023	79.04	79.64	78.75	79.29	3,000,169	+0.27(+0.34%)
Feb 03, 2023	79.71	80.37	78.81	79.02	2,814,393	-0.03(-0.04%)
Feb 02, 2023	79.11	79.71	77.88	79.05	5,965,635	-1.02(-1.27%)

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.