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 (%)
Feb 28, 2022	73.52	74.65	73.37	74.33	4,588,326	-0.43(-0.57%)
Feb 25, 2022	72.45	74.91	72.89	74.76	3,671,929	+2.89(+4.02%)
Feb 24, 2022	70.25	71.99	69.50	71.87	3,823,178	+0.58(+0.81%)
Feb 23, 2022	73.30	73.31	71.17	71.29	2,168,706	-1.39(-1.92%)
Feb 22, 2022	72.49	73.22	72.08	72.68	3,208,233	+0.30(+0.42%)
Feb 18, 2022				72.38	0	-0.25(-0.34%)
Feb 17, 2022	72.08	72.83	71.68	72.62	1,962,040	-0.24(-0.32%)
Feb 16, 2022	72.70	73.63	72.44	72.86	2,419,366	+0.09(+0.13%)
Feb 15, 2022	72.15	73.14	72.04	72.77	2,118,359	+0.64(+0.89%)
Feb 14, 2022	72.40	72.72	70.85	72.12	2,782,432	-0.33(-0.46%)
Feb 11, 2022	72.41	73.34	71.86	72.45	2,705,897	+0.03(+0.04%)
Feb 10, 2022	73.17	73.93	72.09	72.43	2,557,960	-0.80(-1.09%)
Feb 09, 2022	73.15	73.73	72.98	73.22	4,039,891	+0.56(+0.77%)
Feb 08, 2022	72.29	73.05	71.99	72.66	2,550,092	+0.67(+0.93%)
Feb 07, 2022	71.92	72.28	71.32	71.99	2,228,662	+0.63(+0.89%)
Feb 04, 2022	71.59	71.90	70.32	71.36	2,584,186	+0.04(+0.05%)
Feb 03, 2022	71.63			71.32	2,244,559	-0.96(-1.33%)
Feb 02, 2022	71.13	72.42	70.87	72.28	3,013,820	+1.09(+1.54%)

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.