Indicators

Archer-Daniels-Midland (NY: ADM )

62.45 +0.02 (+0.02%)

Streaming Delayed Price Updated: 2:45 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	53.54	53.88	52.80	53.11	4,937,669	+0.10(+0.19%)
Feb 28, 2024	52.80	53.48	52.65	53.01	3,027,035	+0.22(+0.42%)
Feb 27, 2024	53.42	53.78	52.70	52.79	3,782,648	-0.38(-0.71%)
Feb 26, 2024	53.44	53.60	53.03	53.17	3,049,337	-0.28(-0.52%)
Feb 23, 2024	53.50	53.92	53.00	53.45	3,106,103	-0.25(-0.47%)
Feb 22, 2024	53.58	53.91	52.95	53.70	6,513,775	-0.20(-0.37%)
Feb 21, 2024	53.30	53.93	53.09	53.90	3,141,418	+0.50(+0.94%)
Feb 20, 2024	53.52	53.85	52.74	53.40	4,458,270	-0.25(-0.47%)
Feb 16, 2024	54.30	54.52	53.36	53.65	3,302,727	-0.66(-1.22%)
Feb 15, 2024	53.26	54.73	53.25	54.31	3,825,985	+1.04(+1.95%)
Feb 14, 2024	52.55	53.32	52.45	53.27	3,743,614	+0.80(+1.52%)
Feb 13, 2024	53.50	54.17	52.47	52.47	5,273,717	-1.27(-2.36%)
Feb 12, 2024	53.22	53.86	53.15	53.74	3,650,682	+0.69(+1.30%)
Feb 09, 2024	52.70	53.26	52.33	53.05	5,519,066	+0.35(+0.66%)
Feb 08, 2024	52.90	53.04	52.31	52.70	3,475,881	-0.18(-0.34%)
Feb 07, 2024	52.63	53.17	52.28	52.88	4,048,714	+0.01(+0.02%)
Feb 06, 2024	52.53	53.51	52.32	52.87	5,892,553	+0.41(+0.77%)
Feb 05, 2024	54.29	54.48	52.37	52.46	10,703,342	-2.70(-4.90%)
Feb 02, 2024	56.07	56.30	55.15	55.17	4,790,388	-1.06(-1.88%)

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.