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 28, 2007	23.31	23.34	22.79	22.91	9,883,265	-0.39(-1.69%)
Sep 27, 2007	23.21	23.45	23.00	23.31	6,486,007	+0.20(+0.87%)
Sep 26, 2007	22.85	23.18	22.73	23.11	6,886,032	+0.39(+1.71%)
Sep 25, 2007	22.47	22.84	22.33	22.72	6,299,348	+0.07(+0.31%)
Sep 24, 2007	22.94	22.96	22.58	22.65	7,452,506	-0.29(-1.27%)
Sep 21, 2007	22.82	22.99	22.63	22.94	8,158,577	+0.31(+1.38%)
Sep 20, 2007	22.90	22.93	22.46	22.63	6,427,830	-0.26(-1.15%)
Sep 19, 2007	22.58	23.16	22.58	22.89	9,450,322	+0.42(+1.85%)
Sep 18, 2007	22.35	22.51	22.20	22.48	9,574,184	+0.15(+0.68%)
Sep 17, 2007	22.37	22.51	22.20	22.33	5,470,137	-0.09(-0.40%)
Sep 14, 2007	22.57	22.66	22.23	22.42	8,108,889	-0.33(-1.43%)
Sep 13, 2007	22.60	22.98	22.51	22.74	10,707,997	+0.14(+0.61%)
Sep 12, 2007	22.52	22.77	22.44	22.60	8,401,315	-0.05(-0.21%)
Sep 11, 2007	22.55	22.71	22.27	22.65	10,577,783	+0.11(+0.49%)
Sep 10, 2007	22.72	22.86	22.41	22.54	6,503,908	-0.12(-0.52%)
Sep 07, 2007	22.86	22.86	22.40	22.66	7,228,746	-0.30(-1.33%)
Sep 06, 2007	22.86	23.17	22.72	22.96	5,452,958	+0.08(+0.33%)
Sep 05, 2007	23.55	23.55	22.75	22.89	9,086,531	-0.53(-2.25%)

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.