Indicators

Archer-Daniels-Midland (NY: ADM )

58.37 -0.29 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.74	33.74	33.74	0	-0.16(-0.47%)
Dec 28, 2017	33.85	33.91	33.70	33.90	1,936,246	+0.03(+0.07%)
Dec 27, 2017	33.96	34.02	33.75	33.87	1,532,041	-0.02(-0.05%)
Dec 26, 2017	33.86	34.09	33.81	33.89	1,546,716	+0.06(+0.17%)
Dec 22, 2017	33.80	34.01	33.75	33.83	2,053,762	+0.08(+0.25%)
Dec 21, 2017	33.67	33.92	33.49	33.75	3,122,224	+0.19(+0.55%)
Dec 20, 2017	33.90	33.90	33.49	33.56	3,627,042	-0.22(-0.65%)
Dec 19, 2017	34.08	34.13	33.78	33.78	3,464,419	-0.08(-0.22%)
Dec 18, 2017	34.23	34.26	33.82	33.86	4,076,891	-0.29(-0.84%)
Dec 15, 2017	33.49	34.48	33.48	34.14	11,511,274	+0.83(+2.50%)
Dec 14, 2017	33.65	33.77	33.27	33.31	5,239,158	-0.40(-1.20%)
Dec 13, 2017	35.09	35.10	33.63	33.71	6,377,907	-1.45(-4.12%)
Dec 12, 2017	35.16	35.54	35.14	35.16	4,555,450	-0.11(-0.31%)
Dec 11, 2017	34.85	35.28	34.76	35.27	3,094,529	+0.33(+0.94%)
Dec 08, 2017	34.79	34.96	34.61	34.94	2,846,762	+0.17(+0.48%)
Dec 07, 2017		35.19	34.55	34.77	4,357,275	+0.08(+0.22%)
Dec 06, 2017		34.77	34.39	34.70	3,212,458	+0.32(+0.93%)
Dec 05, 2017	34.82	34.93	34.31	34.38	3,505,413	-0.30(-0.87%)
Dec 04, 2017	34.45	34.78	34.37	34.68	3,162,086	+0.31(+0.91%)

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.