Indicators

Archer-Daniels-Midland (NY: ADM )

62.41 +0.38 (+0.61%)

Streaming Delayed Price Updated: 10:34 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	26.23	26.43	26.09	26.24	3,823,552	+0.15(+0.58%)
Sep 28, 2006	26.01	26.28	25.87	26.09	5,237,427	-0.06(-0.24%)
Sep 27, 2006	26.77	26.84	26.09	26.15	5,651,888	-0.69(-2.56%)
Sep 26, 2006	25.94	26.90	25.77	26.84	5,065,781	+0.78(+2.98%)
Sep 25, 2006	26.59	26.60	25.35	26.06	8,793,767	-0.60(-2.23%)
Sep 22, 2006	27.13	27.22	26.57	26.66	5,216,350	-0.50(-1.84%)
Sep 21, 2006	26.95	27.33	26.77	27.15	5,077,474	+0.34(+1.27%)
Sep 20, 2006	26.67	26.88	26.43	26.81	8,092,748	+0.16(+0.60%)
Sep 19, 2006	26.63	26.77	26.41	26.66	4,640,204	-0.08(-0.29%)
Sep 18, 2006	26.52	26.81	26.11	26.73	3,974,410	+0.32(+1.21%)
Sep 15, 2006	26.75	26.93	26.33	26.41	7,939,003	-0.30(-1.12%)
Sep 14, 2006	26.50	26.83	26.15	26.71	7,175,910	+0.48(+1.85%)
Sep 13, 2006	25.28	26.53	25.24	26.23	11,190,164	+0.48(+1.86%)
Sep 12, 2006	26.40	26.43	25.28	25.75	13,528,527	-0.80(-3.03%)
Sep 11, 2006	27.02	27.16	26.34	26.55	8,294,132	-0.87(-3.18%)
Sep 08, 2006	27.81	28.17	27.22	27.42	6,281,736	-0.24(-0.85%)
Sep 07, 2006	28.24	28.24	27.57	27.66	5,456,711	-0.58(-2.06%)
Sep 06, 2006	29.12	29.18	28.14	28.24	6,118,608	-0.88(-3.02%)
Sep 05, 2006	29.00	29.34	28.93	29.12	2,770,437	+0.03(+0.12%)

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.