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 (%)
Feb 28, 2011	26.11	26.51	26.09	26.18	8,102,354	+0.20(+0.76%)
Feb 25, 2011	25.76	26.09	25.76	25.98	6,543,278	+0.32(+1.24%)
Feb 24, 2011	25.33	25.76	25.33	25.66	10,282,798	+0.39(+1.56%)
Feb 23, 2011	25.97	26.03	24.99	25.27	14,795,074	-0.78(-3.00%)
Feb 22, 2011	26.23	26.78	25.99	26.05	10,302,601	-0.47(-1.78%)
Feb 18, 2011	26.35	26.74	26.14	26.52	9,726,600	+0.12(+0.45%)
Feb 17, 2011	25.99	26.41	25.78	26.40	7,839,654	+0.25(+0.97%)
Feb 16, 2011	26.09	26.28	25.84	26.15	10,210,487	+0.46(+1.81%)
Feb 15, 2011	25.77	25.78	25.46	25.68	11,466,322	-0.02(-0.08%)
Feb 14, 2011	25.34	25.76	25.34	25.71	8,923,822	+0.30(+1.19%)
Feb 11, 2011	24.82	25.43	24.69	25.40	12,926,260	+0.55(+2.20%)
Feb 10, 2011	25.22	25.38	24.58	24.86	13,543,876	-0.41(-1.61%)
Feb 09, 2011	25.31	25.60	25.03	25.26	8,804,462	-0.05(-0.19%)
Feb 08, 2011	25.26	25.31	24.99	25.31	9,284,980	+0.10(+0.39%)
Feb 07, 2011	25.36	25.45	25.19	25.22	9,846,634	-0.10(-0.39%)
Feb 04, 2011	24.98	25.31	24.70	25.31	10,671,828	+0.45(+1.81%)
Feb 03, 2011	24.73	24.97	24.42	24.86	9,629,602	+0.08(+0.34%)
Feb 02, 2011	24.46	24.83	24.38	24.78	19,134,304	+0.44(+1.82%)

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.