Indicators

Archer-Daniels-Midland (NY: ADM )

59.97 -1.20 (-1.96%)

Streaming Delayed Price Updated: 2:44 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	24.94	25.20	24.74	24.97	5,258,859	+0.10(+0.41%)
Apr 27, 2006	25.38	25.38	24.80	24.87	7,374,191	-0.51(-2.00%)
Apr 26, 2006	25.25	25.80	25.01	25.38	6,222,146	+0.18(+0.71%)
Apr 25, 2006	26.80	26.80	25.14	25.20	10,043,570	-1.06(-4.03%)
Apr 24, 2006	26.28	26.59	26.11	26.26	7,579,975	+0.24(+0.92%)
Apr 21, 2006	25.89	26.25	25.84	26.01	5,440,630	+0.38(+1.50%)
Apr 20, 2006	26.13	26.15	25.32	25.63	5,287,529	-0.27(-1.06%)
Apr 19, 2006	25.34	26.18	25.34	25.90	6,960,730	+0.63(+2.50%)
Apr 18, 2006	25.16	25.49	24.95	25.27	6,990,418	+0.37(+1.49%)
Apr 17, 2006	25.56	25.64	24.78	24.90	4,807,268	-0.42(-1.66%)
Apr 13, 2006	25.69	25.78	25.22	25.32	3,843,835	-0.37(-1.44%)
Apr 12, 2006	25.38	25.77	25.18	25.69	8,680,938	+0.58(+2.30%)
Apr 11, 2006	25.05	25.28	24.94	25.11	6,150,107	+0.24(+0.97%)
Apr 10, 2006	25.09	25.30	24.81	24.87	3,883,420	+0.10(+0.42%)
Apr 07, 2006	25.53	25.62	24.75	24.77	4,761,134	-0.60(-2.36%)
Apr 06, 2006	25.65	25.84	25.16	25.37	6,528,204	-0.19(-0.73%)
Apr 05, 2006	24.85	25.60	24.80	25.55	9,755,850	+0.85(+3.42%)
Apr 04, 2006	24.34	24.81	24.23	24.71	7,136,243	+0.52(+2.13%)

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.