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 29, 2017		33.46	33.46	33.46	0	-0.16(-0.47%)
Dec 28, 2017	33.57	33.64	33.43	33.62	1,952,073	+0.03(+0.07%)
Dec 27, 2017	33.68	33.75	33.48	33.60	1,544,564	-0.02(-0.05%)
Dec 26, 2017	33.58	33.82	33.54	33.61	1,559,359	+0.06(+0.17%)
Dec 22, 2017	33.52	33.74	33.47	33.56	2,070,549	+0.08(+0.25%)
Dec 21, 2017	33.40	33.65	33.22	33.47	3,147,745	+0.18(+0.55%)
Dec 20, 2017	33.62	33.62	33.21	33.29	3,656,689	-0.22(-0.65%)
Dec 19, 2017	33.81	33.85	33.51	33.51	3,492,737	-0.08(-0.22%)
Dec 18, 2017	33.96	33.98	33.55	33.58	4,110,215	-0.28(-0.84%)
Dec 15, 2017	33.21	34.20	33.21	33.87	11,605,366	+0.83(+2.50%)
Dec 14, 2017	33.38	33.50	33.01	33.04	5,281,982	-0.40(-1.20%)
Dec 13, 2017	34.81	34.82	33.36	33.44	6,430,039	-1.44(-4.12%)
Dec 12, 2017	34.88	35.26	34.86	34.88	4,592,685	-0.11(-0.31%)
Dec 11, 2017	34.57	34.99	34.48	34.98	3,119,823	+0.33(+0.94%)
Dec 08, 2017	34.51	34.68	34.33	34.66	2,870,031	+0.17(+0.48%)
Dec 07, 2017		34.91	34.27	34.49	4,392,891	+0.08(+0.22%)
Dec 06, 2017		34.49	34.11	34.42	3,238,717	+0.32(+0.93%)
Dec 05, 2017	34.53	34.65	34.04	34.10	3,534,066	-0.30(-0.87%)
Dec 04, 2017	34.17	34.50	34.09	34.40	3,187,932	+0.31(+0.91%)

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.