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 (%)
Feb 29, 2016	27.56	28.05	27.37	27.69	6,427,522	+0.13(+0.49%)
Feb 26, 2016	27.50	27.80	27.33	27.56	4,801,493	+0.13(+0.49%)
Feb 25, 2016	26.96	27.52	26.73	27.42	4,520,110	+0.61(+2.28%)
Feb 24, 2016	26.57	26.86	26.20	26.81	4,758,998	+0.05(+0.18%)
Feb 23, 2016	26.75	27.26	26.43	26.76	4,348,351	+0.00(+0.00%)
Feb 22, 2016	26.05	26.85	25.98	26.76	5,459,484	+0.90(+3.49%)
Feb 19, 2016	26.66	26.76	25.59	25.86	6,946,561	-0.99(-3.69%)
Feb 18, 2016	26.46	26.92	26.33	26.85	4,712,159	+0.40(+1.50%)
Feb 17, 2016	26.73	27.03	26.38	26.46	4,244,832	-0.17(-0.65%)
Feb 16, 2016	26.11	26.79	26.02	26.63	5,136,527	+0.93(+3.61%)
Feb 12, 2016	25.10	25.70	25.70	25.70	5,607,275	+0.65(+2.59%)
Feb 11, 2016	25.56	26.00	24.95	25.05	8,751,272	-0.99(-3.80%)
Feb 10, 2016	26.38	26.74	26.02	26.04	5,479,492	-0.31(-1.19%)
Feb 09, 2016	26.25	26.44	25.56	26.36	8,114,523	+0.22(+0.84%)
Feb 08, 2016	27.00	27.26	25.94	26.14	6,447,951	-0.60(-2.26%)
Feb 05, 2016	26.91	27.09	26.63	26.74	6,900,806	-0.14(-0.53%)
Feb 04, 2016	26.25	27.23	26.17	26.88	8,424,075	+0.64(+2.42%)
Feb 03, 2016	25.56	26.53	25.49	26.25	10,195,602	+0.85(+3.34%)
Feb 02, 2016	26.31	26.37	25.34	25.40	14,110,255	-2.43(-8.74%)

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.