Indicators

Archer-Daniels-Midland (NY: ADM )

62.98 +0.54 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	71.58			71.26	5,916,014	-0.87(-1.21%)
Jan 28, 2022	70.47	72.12	70.31	72.14	6,179,166	+1.63(+2.32%)
Jan 27, 2022	69.21	71.48	69.13	70.50	8,633,105	+1.83(+2.67%)
Jan 26, 2022	66.50	68.91	66.16	68.67	6,474,957	+3.71(+5.70%)
Jan 25, 2022	64.14	65.39	62.37	64.96	4,407,070	-0.21(-0.32%)
Jan 24, 2022	64.99	65.39	63.38	65.17	4,457,497	-0.33(-0.51%)
Jan 21, 2022	65.78	66.19	64.93	65.51	5,360,482	+0.05(+0.07%)
Jan 20, 2022	67.55	67.85	65.38	65.46	4,003,122	-2.00(-2.97%)
Jan 19, 2022	68.00	68.53	67.46	67.46	2,776,827	-0.26(-0.38%)
Jan 18, 2022	67.42	67.96	66.96	67.72	2,203,774	-0.27(-0.39%)
Jan 14, 2022				67.99	0	+0.62(+0.92%)
Jan 13, 2022	67.13	67.68	67.07	67.37	2,031,852	+0.46(+0.68%)
Jan 12, 2022	67.04	67.42	66.33	66.91	2,340,616	-0.06(-0.09%)
Jan 11, 2022	66.70	67.05	66.10	66.97	2,613,221	+0.52(+0.79%)
Jan 10, 2022	66.34	66.99	65.74	66.45	2,719,192	+0.11(+0.17%)
Jan 07, 2022	65.89	66.38	65.52	66.33	2,135,631	+0.56(+0.85%)
Jan 06, 2022	65.60	66.20	65.38	65.77	2,020,700	+0.58(+0.89%)
Jan 05, 2022	65.76	66.20	65.15	65.19	2,805,628	-0.51(-0.78%)
Jan 04, 2022	65.14	66.22	64.97	65.71	3,050,808	+1.20(+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.