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 (%)
Jan 31, 2022	70.99			70.68	5,964,682	-0.87(-1.21%)
Jan 28, 2022	69.89	71.54	69.74	71.55	6,229,998	+1.62(+2.32%)
Jan 27, 2022	68.65	70.90	68.56	69.93	8,704,125	+1.82(+2.67%)
Jan 26, 2022	65.96	68.35	65.62	68.11	6,528,223	+3.68(+5.70%)
Jan 25, 2022	63.61	64.86	61.86	64.43	4,443,324	-0.21(-0.32%)
Jan 24, 2022	64.46	64.86	62.86	64.64	4,494,166	-0.33(-0.51%)
Jan 21, 2022	65.24	65.64	64.40	64.97	5,404,580	+0.05(+0.07%)
Jan 20, 2022	67.00	67.30	64.85	64.92	4,036,053	-1.99(-2.97%)
Jan 19, 2022	67.44	67.97	66.91	66.91	2,799,670	-0.25(-0.38%)
Jan 18, 2022	66.87	67.40	66.41	67.17	2,221,904	-0.26(-0.39%)
Jan 14, 2022				67.43	0	+0.61(+0.92%)
Jan 13, 2022	66.58	67.13	66.52	66.82	2,048,567	+0.45(+0.68%)
Jan 12, 2022	66.49	66.87	65.79	66.37	2,359,871	-0.06(-0.09%)
Jan 11, 2022	66.16	66.50	65.56	66.42	2,634,718	+0.52(+0.79%)
Jan 10, 2022	65.80	66.44	65.21	65.90	2,741,561	+0.11(+0.17%)
Jan 07, 2022	65.35	65.84	64.98	65.79	2,153,199	+0.56(+0.85%)
Jan 06, 2022	65.07	65.66	64.85	65.23	2,037,323	+0.57(+0.89%)
Jan 05, 2022	65.23	65.66	64.62	64.66	2,828,708	-0.51(-0.78%)
Jan 04, 2022	64.61	65.68	64.44	65.17	3,075,905	+1.19(+1.86%)

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.