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 (%)
Sep 28, 2007	23.12	23.16	22.61	22.73	9,963,530	-0.39(-1.69%)
Sep 27, 2007	23.02	23.27	22.81	23.12	6,538,682	+0.20(+0.87%)
Sep 26, 2007	22.67	22.99	22.54	22.92	6,941,956	+0.38(+1.71%)
Sep 25, 2007	22.29	22.65	22.15	22.54	6,350,507	+0.07(+0.31%)
Sep 24, 2007	22.76	22.78	22.39	22.47	7,513,030	-0.29(-1.27%)
Sep 21, 2007	22.64	22.81	22.45	22.76	8,224,835	+0.31(+1.38%)
Sep 20, 2007	22.72	22.74	22.28	22.45	6,480,032	-0.26(-1.15%)
Sep 19, 2007	22.40	22.97	22.40	22.71	9,527,071	+0.41(+1.85%)
Sep 18, 2007	22.17	22.32	22.02	22.30	9,651,938	+0.15(+0.68%)
Sep 17, 2007	22.19	22.33	22.02	22.15	5,514,562	-0.09(-0.40%)
Sep 14, 2007	22.39	22.48	22.05	22.24	8,174,744	-0.32(-1.43%)
Sep 13, 2007	22.42	22.80	22.33	22.56	10,794,960	+0.14(+0.61%)
Sep 12, 2007	22.34	22.59	22.26	22.42	8,469,544	-0.05(-0.21%)
Sep 11, 2007	22.37	22.52	22.09	22.47	10,663,689	+0.11(+0.49%)
Sep 10, 2007	22.54	22.68	22.23	22.36	6,556,728	-0.12(-0.52%)
Sep 07, 2007	22.68	22.68	22.22	22.48	7,287,453	-0.30(-1.33%)
Sep 06, 2007	22.68	22.98	22.54	22.78	5,497,243	+0.08(+0.33%)
Sep 05, 2007	23.36	23.36	22.57	22.70	9,160,326	-0.52(-2.25%)

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.