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 29, 2022	75.99	78.85	75.97	78.78	4,891,564	+3.26(+4.31%)
Jul 28, 2022	76.08	77.17	75.19	75.53	3,175,103	-1.05(-1.37%)
Jul 27, 2022	74.48	76.97	73.89	76.58	4,612,556	+1.46(+1.94%)
Jul 26, 2022	74.51	76.15	72.96	75.12	5,885,881	+3.14(+4.36%)
Jul 25, 2022	71.20	72.75	71.15	71.98	2,846,794	+1.69(+2.41%)
Jul 22, 2022	70.44	71.10	69.87	70.28	1,555,659	-0.17(-0.24%)
Jul 21, 2022	70.45	70.76	69.85	70.46	1,626,517	-0.52(-0.74%)
Jul 20, 2022	69.72	71.15	69.33	70.98	2,088,701	+0.70(+1.00%)
Jul 19, 2022	69.44	70.47	69.15	70.28	1,956,856	+1.22(+1.76%)
Jul 18, 2022	69.21	70.29	68.87	69.06	2,323,589	+0.52(+0.76%)
Jul 15, 2022	68.87	69.09	67.73	68.53	2,152,343	+0.29(+0.42%)
Jul 14, 2022	67.73	68.46	66.65	68.25	3,261,057	-0.94(-1.36%)
Jul 13, 2022	68.98	69.77	68.53	69.19	2,198,869	-0.15(-0.22%)
Jul 12, 2022	68.45	70.42	68.11	69.34	2,118,459	+0.21(+0.30%)
Jul 11, 2022	69.44	70.13	69.03	69.13	1,992,003	-0.68(-0.97%)
Jul 08, 2022	71.21	71.67	69.70	69.81	2,698,309	-1.01(-1.42%)
Jul 07, 2022	70.08	72.08	69.97	70.82	3,144,562	+2.08(+3.02%)
Jul 06, 2022	69.05	69.61	67.36	68.74	2,986,437	-0.15(-0.22%)
Jul 05, 2022	71.02	71.36	67.73	68.90	4,364,130	-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.