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, 2020	32.86	33.78	32.10	33.78	8,981,223	+0.03(+0.08%)
Feb 27, 2020	35.21	35.26	33.72	33.75	4,989,576	-2.02(-5.64%)
Feb 26, 2020	36.48	36.89	35.76	35.77	5,854,207	-0.50(-1.39%)
Feb 25, 2020	38.48	38.52	36.23	36.27	3,750,864	-2.14(-5.58%)
Feb 24, 2020	38.36	38.58	38.13	38.41	3,356,401	-0.97(-2.46%)
Feb 21, 2020	39.55	39.61	39.09	39.38	2,949,337	-0.30(-0.75%)
Feb 20, 2020	39.25	39.77	39.18	39.68	2,174,861	+0.23(+0.59%)
Feb 19, 2020	39.92	39.95	39.36	39.44	2,515,957	-0.43(-1.08%)
Feb 18, 2020	39.90	40.05	39.62	39.88	2,800,274	-0.29(-0.71%)
Feb 14, 2020	40.44	40.51	40.03	40.16	2,801,413	-0.45(-1.10%)
Feb 13, 2020	40.75	40.93	40.39	40.61	2,583,313	-0.30(-0.75%)
Feb 12, 2020	41.22	41.42	40.90	40.92	2,541,920	-0.13(-0.33%)
Feb 11, 2020	40.85	41.40	40.70	41.05	2,471,847	+0.39(+0.96%)
Feb 10, 2020	40.59	40.83	40.37	40.66	1,904,711	-0.03(-0.07%)
Feb 07, 2020	40.70	40.94	40.54	40.69	2,572,015	-0.24(-0.59%)
Feb 06, 2020	41.11	41.24	40.89	40.93	2,682,151	-0.08(-0.20%)
Feb 05, 2020	40.75	41.06	40.67	41.01	3,413,798	+0.62(+1.54%)
Feb 04, 2020	40.50	40.67	40.29	40.38	2,884,437	+0.36(+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.