Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	75.98	78.85	75.96	78.78	4,891,819	+3.26(+4.31%)
Jul 28, 2022	76.08	77.16	75.18	75.53	3,175,269	-1.05(-1.37%)
Jul 27, 2022	74.48	76.96	73.88	76.57	4,612,796	+1.46(+1.94%)
Jul 26, 2022	74.51	76.14	72.96	75.12	5,886,187	+3.14(+4.36%)
Jul 25, 2022	71.19	72.74	71.15	71.98	2,846,942	+1.69(+2.41%)
Jul 22, 2022	70.43	71.10	69.86	70.28	1,555,740	-0.17(-0.24%)
Jul 21, 2022	70.44	70.76	69.84	70.45	1,626,602	-0.52(-0.74%)
Jul 20, 2022	69.72	71.15	69.33	70.98	2,088,810	+0.70(+1.00%)
Jul 19, 2022	69.43	70.46	69.15	70.27	1,956,958	+1.22(+1.76%)
Jul 18, 2022	69.21	70.29	68.86	69.05	2,323,710	+0.52(+0.76%)
Jul 15, 2022	68.86	69.08	67.72	68.53	2,152,455	+0.29(+0.42%)
Jul 14, 2022	67.73	68.45	66.65	68.24	3,261,226	-0.94(-1.36%)
Jul 13, 2022	68.98	69.77	68.53	69.19	2,198,984	-0.15(-0.22%)
Jul 12, 2022	68.44	70.41	68.10	69.34	2,118,569	+0.21(+0.30%)
Jul 11, 2022	69.43	70.13	69.02	69.13	1,992,107	-0.68(-0.97%)
Jul 08, 2022	71.20	71.67	69.70	69.81	2,698,449	-1.01(-1.42%)
Jul 07, 2022	70.07	72.08	69.97	70.81	3,144,726	+2.08(+3.02%)
Jul 06, 2022	69.04	69.61	67.36	68.74	2,986,593	-0.15(-0.22%)
Jul 05, 2022	71.01	71.36	67.73	68.89	4,364,357	-3.84(-5.27%)

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.