Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	71.00			70.69	5,964,371	-0.87(-1.21%)
Jan 28, 2022	69.89	71.54	69.74	71.55	6,229,674	+1.62(+2.32%)
Jan 27, 2022	68.65	70.90	68.57	69.93	8,703,672	+1.82(+2.67%)
Jan 26, 2022	65.96	68.35	65.62	68.11	6,527,883	+3.68(+5.70%)
Jan 25, 2022	63.62	64.86	61.86	64.44	4,443,093	-0.21(-0.32%)
Jan 24, 2022	64.47	64.86	62.86	64.64	4,493,932	-0.33(-0.51%)
Jan 21, 2022	65.25	65.65	64.40	64.97	5,404,299	+0.05(+0.07%)
Jan 20, 2022	67.00	67.30	64.85	64.93	4,035,843	-1.99(-2.97%)
Jan 19, 2022	67.44	67.97	66.92	66.92	2,799,525	-0.25(-0.38%)
Jan 18, 2022	66.88	67.41	66.42	67.17	2,221,788	-0.26(-0.39%)
Jan 14, 2022				67.43	0	+0.61(+0.92%)
Jan 13, 2022	66.59	67.13	66.52	66.82	2,048,460	+0.45(+0.68%)
Jan 12, 2022	66.49	66.87	65.79	66.37	2,359,749	-0.06(-0.09%)
Jan 11, 2022	66.16	66.51	65.57	66.43	2,634,581	+0.52(+0.79%)
Jan 10, 2022	65.80	66.44	65.21	65.91	2,741,418	+0.11(+0.17%)
Jan 07, 2022	65.35	65.84	64.98	65.79	2,153,087	+0.56(+0.85%)
Jan 06, 2022	65.07	65.66	64.85	65.24	2,037,217	+0.57(+0.89%)
Jan 05, 2022	65.23	65.66	64.62	64.66	2,828,561	-0.51(-0.78%)
Jan 04, 2022	64.62	65.68	64.45	65.17	3,075,745	+1.19(+1.86%)

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.