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 (%)
Jul 31, 2006	30.03	30.23	29.57	30.23	7,349,252	+0.33(+1.10%)
Jul 28, 2006	29.20	30.14	29.04	29.90	5,733,307	+0.75(+2.57%)
Jul 27, 2006	29.21	29.72	29.14	29.15	7,252,903	+0.19(+0.66%)
Jul 26, 2006	28.73	29.06	28.27	28.96	5,950,455	+0.21(+0.72%)
Jul 25, 2006	27.46	28.83	27.38	28.75	5,981,891	+1.35(+4.94%)
Jul 24, 2006	27.12	27.43	26.88	27.40	6,962,549	+0.29(+1.06%)
Jul 21, 2006	27.67	27.70	26.91	27.11	6,320,275	-0.49(-1.79%)
Jul 20, 2006	28.75	28.86	27.61	27.61	5,836,350	-1.11(-3.88%)
Jul 19, 2006	28.47	28.95	28.21	28.72	5,057,122	+0.51(+1.80%)
Jul 18, 2006	28.33	28.65	27.83	28.21	4,655,865	+0.01(+0.05%)
Jul 17, 2006	28.70	28.82	28.11	28.20	3,565,615	-0.65(-2.24%)
Jul 14, 2006	28.60	28.88	28.12	28.84	4,383,703	+0.24(+0.84%)
Jul 13, 2006	29.36	29.36	28.60	28.60	4,510,178	-0.76(-2.57%)
Jul 12, 2006	30.12	30.13	29.22	29.36	3,464,755	-0.63(-2.11%)
Jul 11, 2006	29.72	30.06	29.00	29.99	5,853,670	+0.37(+1.25%)
Jul 10, 2006	30.06	30.42	29.34	29.62	6,209,227	+0.03(+0.09%)
Jul 07, 2006	30.58	30.58	29.47	29.59	6,240,664	+0.41(+1.41%)
Jul 06, 2006	29.54	29.83	28.89	29.18	4,718,593	+0.18(+0.62%)
Jul 05, 2006	28.86	29.15	28.32	29.00	5,497,821	-0.56(-1.91%)

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.