Indicators

Archer-Daniels-Midland (NY: ADM )

58.37 -0.29 (-0.49%)

Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	87.86	88.57	85.39	85.55	6,651,055	-2.82(-3.19%)
Apr 28, 2022	90.43	90.48	87.07	88.36	5,256,615	-1.35(-1.50%)
Apr 27, 2022	88.65	91.27	85.60	89.71	7,555,949	+3.13(+3.62%)
Apr 26, 2022	90.37	91.67	85.93	86.58	7,413,244	-0.31(-0.35%)
Apr 25, 2022	87.40	87.64	84.78	86.88	5,265,566	-1.17(-1.32%)
Apr 22, 2022	91.66	91.81	87.90	88.05	4,304,560	-3.70(-4.03%)
Apr 21, 2022	94.29	94.45	91.50	91.75	3,768,210	-2.07(-2.21%)
Apr 20, 2022	91.75	94.03	91.36	93.82	3,410,636	+2.19(+2.39%)
Apr 19, 2022	91.27	91.75	89.80	91.63	4,028,554	-0.51(-0.55%)
Apr 18, 2022	91.47	93.32	91.04	92.14	3,221,232	-0.43(-0.46%)
Apr 14, 2022	91.64	93.27	91.44	92.57	2,575,235	+1.30(+1.42%)
Apr 13, 2022	91.01	91.84	89.70	91.27	2,912,015	+0.46(+0.50%)
Apr 12, 2022	90.76	91.98	90.04	90.81	4,605,364	+0.48(+0.53%)
Apr 11, 2022	92.57	92.64	90.27	90.33	3,953,525	-0.65(-0.71%)
Apr 08, 2022	90.81	91.73	89.94	90.98	4,942,797	+1.21(+1.35%)
Apr 07, 2022	88.67	90.22	88.05	89.77	2,950,417	+1.10(+1.24%)
Apr 06, 2022	87.23	89.21	87.08	88.67	4,594,442	+1.84(+2.12%)
Apr 05, 2022	86.16	87.36	86.03	86.83	3,336,877	+0.45(+0.52%)
Apr 04, 2022	87.36	87.43	85.44	86.38	2,959,334	-0.71(-0.81%)

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.