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 (%)
Dec 30, 2011	20.55	20.60	20.45	20.48	2,659,228	-0.10(-0.49%)
Dec 29, 2011	20.34	20.65	20.31	20.58	3,132,312	+0.27(+1.30%)
Dec 28, 2011	20.83	20.84	20.27	20.32	4,480,671	-0.48(-2.31%)
Dec 27, 2011	20.76	20.89	20.59	20.80	2,458,252	-0.01(-0.07%)
Dec 23, 2011	20.63	20.93	20.58	20.81	3,381,082	+0.28(+1.36%)
Dec 21, 2011	20.25	20.55	20.17	20.53	4,364,612	+0.23(+1.13%)
Dec 20, 2011	19.84	20.38	19.77	20.30	6,159,927	+0.77(+3.96%)
Dec 19, 2011	19.88	19.97	19.47	19.53	5,828,327	-0.31(-1.55%)
Dec 16, 2011	20.26	20.26	19.80	19.84	8,312,815	-0.19(-0.93%)
Dec 15, 2011	19.90	20.10	19.70	20.03	7,094,093	+0.38(+1.93%)
Dec 14, 2011	19.80	19.88	19.62	19.65	5,933,596	-0.29(-1.47%)
Dec 13, 2011	20.35	20.61	19.85	19.94	10,470,651	-0.36(-1.76%)
Dec 12, 2011	20.63	20.69	20.15	20.30	5,286,810	-0.56(-2.68%)
Dec 09, 2011	20.66	20.92	20.59	20.86	4,153,622	+0.27(+1.32%)
Dec 08, 2011	21.00	21.04	20.53	20.58	7,107,818	-0.58(-2.74%)
Dec 07, 2011	21.04	21.26	20.86	21.16	7,594,275	-0.04(-0.17%)
Dec 06, 2011	21.42	21.49	21.19	21.20	6,293,785	-0.26(-1.20%)
Dec 05, 2011	21.57	21.73	21.24	21.46	5,856,396	-0.02(-0.10%)
Dec 02, 2011	21.84	21.84	21.39	21.48	5,113,429	-0.16(-0.76%)

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.