Indicators

Archer-Daniels-Midland (NY: ADM )

62.03 +0.44 (+0.71%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	35.52	35.70	35.33	35.50	2,825,106	-0.20(-0.56%)
Sep 28, 2017	35.37	35.96	35.37	35.70	3,600,951	-0.25(-0.70%)
Sep 27, 2017	36.33	36.45	35.69	35.95	3,912,463	-0.39(-1.08%)
Sep 26, 2017	36.42	36.43	36.25	36.34	2,661,408	-0.04(-0.11%)
Sep 25, 2017	36.30	36.49	36.14	36.38	2,456,251	+0.16(+0.44%)
Sep 22, 2017	36.19	36.48	36.17	36.22	1,888,301	+0.08(+0.21%)
Sep 21, 2017	36.18	36.40	36.12	36.15	2,756,109	-0.02(-0.07%)
Sep 20, 2017	36.64	36.66	36.07	36.17	3,360,076	-0.48(-1.30%)
Sep 19, 2017	36.83	36.83	36.27	36.65	3,304,460	-0.17(-0.45%)
Sep 18, 2017	36.61	36.96	36.45	36.81	3,855,964	+0.21(+0.57%)
Sep 15, 2017	36.13	36.61	36.11	36.61	6,711,816	+0.33(+0.90%)
Sep 14, 2017	36.12	36.45	36.07	36.28	3,493,913	+0.13(+0.37%)
Sep 13, 2017	36.07	36.37	35.88	36.15	2,685,389	+0.07(+0.19%)
Sep 12, 2017	35.90	36.14	35.61	36.08	3,616,195	+0.35(+0.98%)
Sep 11, 2017	35.58	35.89	35.50	35.73	2,644,543	+0.35(+0.99%)
Sep 08, 2017	35.50	35.61	35.35	35.38	2,859,581	-0.18(-0.52%)
Sep 07, 2017	35.46	35.62	35.14	35.56	4,221,972	+0.16(+0.45%)
Sep 06, 2017		35.46	34.88	35.40	4,401,391	+0.38(+1.10%)
Sep 05, 2017	35.31	35.31	34.83	35.02	3,610,923	-0.22(-0.62%)

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.