Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 +1.51 (+2.51%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	32.32	32.52	31.42	31.90	9,227,295	-0.45(-1.40%)
Dec 28, 2007	31.57	32.49	31.57	32.36	8,758,774	+0.72(+2.28%)
Dec 27, 2007	30.95	31.81	30.93	31.64	9,834,630	+0.20(+0.63%)
Dec 26, 2007	30.91	31.60	30.89	31.44	8,254,581	+0.52(+1.69%)
Dec 24, 2007	30.43	31.13	30.17	30.91	4,828,952	+0.49(+1.63%)
Dec 21, 2007	29.96	30.47	29.47	30.42	16,357,589	+0.67(+2.26%)
Dec 20, 2007	28.58	29.80	28.52	29.75	18,314,100	+1.31(+4.62%)
Dec 19, 2007	27.62	28.65	27.42	28.43	12,323,292	+0.82(+2.99%)
Dec 18, 2007	27.46	27.99	26.99	27.61	9,606,085	+0.30(+1.08%)
Dec 17, 2007	26.78	27.90	26.72	27.31	11,132,690	+0.47(+1.74%)
Dec 14, 2007	26.27	27.59	26.08	26.85	11,243,067	+0.54(+2.04%)
Dec 13, 2007	26.49	26.85	25.99	26.31	5,570,989	-0.30(-1.14%)
Dec 12, 2007	26.13	26.78	26.13	26.61	8,256,529	+1.00(+3.92%)
Dec 11, 2007	26.52	26.75	25.50	25.61	7,242,410	-0.92(-3.47%)
Dec 10, 2007	26.59	26.80	26.34	26.53	5,113,020	+0.04(+0.16%)
Dec 07, 2007	26.02	26.80	25.90	26.49	7,830,953	+0.46(+1.77%)
Dec 06, 2007	25.30	26.19	25.26	26.03	9,033,093	+0.72(+2.85%)
Dec 05, 2007	25.58	25.58	24.98	25.31	6,713,411	-0.14(-0.54%)
Dec 04, 2007	24.67	25.62	24.60	25.44	7,625,332	+0.64(+2.58%)

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.