Indicators

Archer-Daniels-Midland (NY: ADM )

60.10 -0.90 (-1.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	19.98	20.28	19.91	20.25	6,195,535	+0.22(+1.11%)
Dec 28, 2012	20.24	20.39	20.02	20.03	5,835,807	-0.32(-1.56%)
Dec 27, 2012	20.31	20.40	20.18	20.35	6,636,496	+0.01(+0.07%)
Dec 26, 2012	20.52	20.57	20.31	20.33	5,128,389	-0.20(-0.97%)
Dec 24, 2012	20.49	20.74	20.42	20.53	1,930,742	-0.03(-0.14%)
Dec 21, 2012	20.61	20.63	20.32	20.56	7,951,326	-0.19(-0.89%)
Dec 20, 2012	20.74	20.75	20.61	20.75	5,749,904	+0.10(+0.50%)
Dec 19, 2012	20.78	20.81	20.60	20.64	7,365,957	-0.14(-0.68%)
Dec 18, 2012	20.29	20.80	20.19	20.78	9,752,558	+0.51(+2.52%)
Dec 17, 2012	20.02	20.32	20.02	20.27	6,508,144	+0.22(+1.11%)
Dec 14, 2012	20.04	20.12	20.00	20.05	6,975,168	-0.04(-0.22%)
Dec 13, 2012	20.15	20.25	20.04	20.09	6,542,250	-0.05(-0.26%)
Dec 12, 2012	20.18	20.30	20.10	20.15	6,043,691	+0.04(+0.18%)
Dec 11, 2012	19.98	20.21	19.91	20.11	5,747,035	+0.15(+0.74%)
Dec 10, 2012	20.07	20.15	19.91	19.96	4,410,788	-0.16(-0.77%)
Dec 07, 2012	19.84	20.13	19.75	20.12	6,195,999	+0.34(+1.72%)
Dec 06, 2012	19.85	19.86	19.52	19.78	7,874,345	+0.00(+0.00%)
Dec 05, 2012	19.81	20.04	19.75	19.78	6,599,124	+0.01(+0.04%)

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.