Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 +1.51 (+2.51%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	35.12	35.29	34.83	35.23	3,160,960	+0.16(+0.47%)
Dec 28, 2018	35.37	35.68	34.83	35.07	3,542,866	-0.15(-0.44%)
Dec 27, 2018	34.65	35.23	34.21	35.22	4,425,299	+0.25(+0.71%)
Dec 26, 2018	34.21	34.99	33.67	34.97	3,931,205	+0.90(+2.65%)
Dec 24, 2018	35.00	35.00	33.90	34.07	2,955,005	-1.01(-2.89%)
Dec 21, 2018	35.59	35.92	34.85	35.08	9,551,843	-0.37(-1.04%)
Dec 20, 2018	36.33	36.33	34.96	35.45	6,272,303	-1.01(-2.76%)
Dec 19, 2018	37.05	37.46	36.20	36.46	3,633,931	-0.38(-1.03%)
Dec 18, 2018	37.44	37.83	36.64	36.84	4,095,972	-0.46(-1.24%)
Dec 17, 2018	38.21	38.26	37.11	37.30	3,822,078	-1.06(-2.76%)
Dec 14, 2018	38.28	38.84	38.27	38.36	4,059,207	-0.28(-0.71%)
Dec 13, 2018	38.79	38.94	38.40	38.64	3,122,555	-0.22(-0.58%)
Dec 12, 2018	38.71	39.29	38.59	38.86	6,980,119	+0.55(+1.44%)
Dec 11, 2018	38.58	38.85	38.06	38.31	5,264,437	-0.03(-0.09%)
Dec 10, 2018	38.27	38.52	37.65	38.34	5,841,895	+0.11(+0.29%)
Dec 07, 2018	39.00	39.31	38.05	38.23	4,267,023	-0.92(-2.35%)
Dec 06, 2018	39.02	39.16	37.98	39.15	5,896,479	-0.07(-0.18%)
Dec 04, 2018	40.32	40.55	39.11	39.22	5,142,012	-1.06(-2.63%)

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.