Indicators

Archer-Daniels-Midland (NY: ADM )

58.37 -0.29 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	22.07	22.55	22.07	22.14	5,417,445	-0.21(-0.96%)
Dec 28, 2006	22.11	22.54	22.03	22.35	6,385,532	+0.05(+0.22%)
Dec 27, 2006	22.12	22.41	21.93	22.31	6,372,106	+0.18(+0.81%)
Dec 26, 2006	22.24	22.43	21.62	22.12	5,468,982	+0.32(+1.46%)
Dec 22, 2006	21.71	21.92	21.61	21.81	6,277,694	-0.02(-0.10%)
Dec 21, 2006	21.92	22.29	21.69	21.83	9,580,969	-0.30(-1.35%)
Dec 20, 2006	22.68	22.71	21.94	22.12	16,155,325	-0.58(-2.56%)
Dec 19, 2006	22.17	22.79	22.04	22.71	10,187,863	+0.50(+2.25%)
Dec 18, 2006	22.67	23.00	22.13	22.21	11,449,148	-0.46(-2.02%)
Dec 15, 2006	22.78	22.98	22.17	22.67	11,025,880	+0.07(+0.31%)
Dec 14, 2006	22.44	22.82	22.38	22.60	9,192,925	-0.10(-0.43%)
Dec 13, 2006	23.05	23.22	22.55	22.69	11,346,507	-0.49(-2.12%)
Dec 12, 2006	23.23	23.50	22.93	23.18	9,942,594	-0.15(-0.65%)
Dec 11, 2006	23.68	23.68	23.07	23.34	11,748,697	-0.26(-1.12%)
Dec 08, 2006	23.27	23.71	23.27	23.60	8,672,936	+0.21(+0.92%)
Dec 07, 2006	23.88	24.02	23.32	23.39	8,059,689	-0.37(-1.57%)
Dec 06, 2006	24.02	24.07	23.59	23.76	8,437,194	-0.19(-0.81%)
Dec 05, 2006	24.14	24.18	23.90	23.95	8,139,810	-0.19(-0.77%)
Dec 04, 2006	24.02	24.38	23.95	24.14	8,398,938	+0.01(+0.06%)

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.