Indicators

Archer-Daniels-Midland (NY: ADM )

58.37 UNCHANGED

Streaming Delayed 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 31, 2018	35.40	35.58	35.11	35.52	3,135,495	+0.16(+0.47%)
Dec 28, 2018	35.65	35.97	35.11	35.35	3,514,325	-0.16(-0.44%)
Dec 27, 2018	34.93	35.52	34.48	35.51	4,389,648	+0.25(+0.71%)
Dec 26, 2018	34.48	35.27	33.95	35.26	3,899,535	+0.91(+2.65%)
Dec 24, 2018	35.28	35.28	34.17	34.35	2,931,199	-1.02(-2.89%)
Dec 21, 2018	35.88	36.21	35.13	35.37	9,474,893	-0.37(-1.04%)
Dec 20, 2018	36.63	36.63	35.25	35.74	6,221,773	-1.01(-2.76%)
Dec 19, 2018	37.35	37.76	36.50	36.76	3,604,655	-0.38(-1.03%)
Dec 18, 2018	37.74	38.13	36.94	37.14	4,062,975	-0.47(-1.24%)
Dec 17, 2018	38.52	38.57	37.41	37.61	3,791,287	-1.07(-2.76%)
Dec 14, 2018	38.59	39.16	38.58	38.67	4,026,506	-0.28(-0.71%)
Dec 13, 2018	39.10	39.26	38.71	38.95	3,097,400	-0.23(-0.58%)
Dec 12, 2018	39.03	39.61	38.91	39.17	6,923,887	+0.55(+1.44%)
Dec 11, 2018	38.89	39.17	38.37	38.62	5,222,026	-0.03(-0.09%)
Dec 10, 2018	38.58	38.84	37.96	38.65	5,794,833	+0.11(+0.29%)
Dec 07, 2018	39.32	39.63	38.36	38.54	4,232,648	-0.93(-2.35%)
Dec 06, 2018	39.34	39.48	38.29	39.47	5,848,976	-0.07(-0.18%)
Dec 04, 2018	40.65	40.88	39.43	39.54	5,100,587	-1.07(-2.63%)

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.