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 (%)
Feb 28, 2022	74.12	75.26	73.97	74.94	4,551,125	-0.43(-0.57%)
Feb 25, 2022	73.05	75.52	73.49	75.37	3,642,159	+2.91(+4.02%)
Feb 24, 2022	70.82	72.58	70.07	72.45	3,792,181	+0.58(+0.81%)
Feb 23, 2022	73.90	73.90	71.75	71.87	2,151,123	-1.40(-1.92%)
Feb 22, 2022	73.08	73.82	72.67	73.28	3,182,221	+0.31(+0.42%)
Feb 18, 2022				72.97	0	-0.25(-0.34%)
Feb 17, 2022	72.66	73.42	72.26	73.22	1,946,133	-0.24(-0.33%)
Feb 16, 2022	73.29	74.23	73.03	73.46	2,399,750	+0.10(+0.13%)
Feb 15, 2022	72.74	73.73	72.63	73.36	2,101,184	+0.65(+0.89%)
Feb 14, 2022	72.99	73.31	71.43	72.71	2,759,873	-0.33(-0.46%)
Feb 11, 2022	73.00	73.93	72.44	73.05	2,683,958	+0.03(+0.04%)
Feb 10, 2022	73.77	74.54	72.68	73.02	2,537,221	-0.80(-1.09%)
Feb 09, 2022	73.74	74.34	73.57	73.82	4,007,137	+0.56(+0.77%)
Feb 08, 2022	72.88	73.65	72.58	73.26	2,529,416	+0.68(+0.93%)
Feb 07, 2022	72.51	72.87	71.90	72.58	2,210,593	+0.64(+0.89%)
Feb 04, 2022	72.18	72.49	70.89	71.94	2,563,235	+0.04(+0.05%)
Feb 03, 2022	72.21			71.90	2,226,361	-0.97(-1.33%)
Feb 02, 2022	71.71	73.01	71.45	72.87	2,989,385	+1.10(+1.54%)

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.